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 | $34.60In the Money | $37.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSNIn the Money | $31.90In the Money | $35.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $29.70In the Money | $32.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $26.90In the Money | $30.10In the Money | $19.06In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $24.70In the Money | $27.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSNIn the Money | $21.20In the Money | $25.30In the Money | $22.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $18.90In the Money | $22.40In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $16.50In the Money | $20.10In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 82In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSNIn the Money | $14.30In the Money | $16.80In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | 451In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
TSNIn the Money | $11.40In the Money | $15.70In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 217In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSNIn the Money | $9.10In the Money | $13.00In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 97In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | |
TSNIn the Money | $6.30In the Money | $10.00In the Money | $8.10In the Money | $0.10In the Money | 2In the Money | 286In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 3Out of the Money | 489Out of the Money | |
TSNIn the Money | $4.70In the Money | $8.00In the Money | $5.81In the Money | $0.36In the Money | 6In the Money | 144In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 31Out of the Money | 537Out of the Money | |
TSNIn the Money | $3.50In the Money | $3.70In the Money | $3.55In the Money | $0.55In the Money | 26In the Money | 1,846In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.09Out of the Money | 25Out of the Money | 685Out of the Money | |
TSNUnderlying issue's last price | $1.50Underlying issue's last price | $1.65Underlying issue's last price | $1.55Underlying issue's last price | $0.31Underlying issue's last price | 109Underlying issue's last price | 1,395Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $0.75Underlying issue's last price | $0.90Underlying issue's last price | $0.88Underlying issue's last price | $-0.22Underlying issue's last price | 119Underlying issue's last price | 500Underlying issue's last price |
TSNNear the Money | $0.35Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.01Near the Money | 529Near the Money | 1,204Near the Money | TSNIn the Money | $2.15In the Money | $2.30In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 832Out of the Money | TSNIn the Money | $3.20In the Money | $6.20In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 21Out of the Money | 747Out of the Money | TSNIn the Money | $5.00In the Money | $9.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | TSNIn the Money | $10.10In the Money | $14.10In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | TSNIn the Money | $15.40In the Money | $19.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $20.10In the Money | $24.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $25.30In the Money | $29.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |