Filter search criteria using below inputs
Click on magnifying glass icon to search
Company | Country | Symbol |
---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSNIn the Money | $26.50In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $24.00In the Money | $28.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $21.60In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.10In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $17.00In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $14.50In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.70In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $9.20In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $7.20In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSNIn the Money | $6.20In the Money | $6.80In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 18Out of the Money | 422Out of the Money | |
TSNIn the Money | $3.60In the Money | $6.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.05Out of the Money | 14Out of the Money | 1,135Out of the Money | |
TSNUnderlying issue's last price | $2.70Underlying issue's last price | $2.80Underlying issue's last price | $2.72Underlying issue's last price | $-1.18Underlying issue's last price | 1Underlying issue's last price | 84Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.40Underlying issue's last price | $0.20Underlying issue's last price | 9Underlying issue's last price | 94Underlying issue's last price |
TSNNear the Money | $1.40Near the Money | $1.50Near the Money | $1.50Near the Money | $-0.20Near the Money | 16Near the Money | 259Near the Money | TSNIn the Money | $2.50In the Money | $2.65In the Money | $2.65In the Money | $0.28In the Money | 1In the Money | 147In the Money | |
TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $-0.38Out of the Money | 16Out of the Money | 791Out of the Money | TSNIn the Money | $4.20In the Money | $4.70In the Money | $4.60In the Money | $1.30In the Money | 2In the Money | 15In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 3Out of the Money | 1,067Out of the Money | TSNIn the Money | $4.40In the Money | $7.10In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | TSNIn the Money | $6.90In the Money | $11.10In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSNIn the Money | $11.90In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $16.90In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $21.90In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $26.90In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |