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 | $27.40In the Money | $31.30In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $25.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $22.90In 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 | $1.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $20.00In the Money | $23.80In the Money | $19.06In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $18.00In the Money | $21.00In 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 | $1.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSNIn the Money | $15.10In the Money | $19.00In 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 | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSNIn the Money | $12.90In the Money | $16.50In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $10.20In the Money | $14.00In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 82In the Money | TSNOut of the Money | $0.10Out of the Money | $1.35Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
TSNIn the Money | $7.70In the Money | $10.00In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 733In the Money | TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 664Out of the Money | |
TSNIn the Money | $6.60In the Money | $7.90In the Money | $8.06In the Money | $0.00In the Money | ---In the Money | 280In the Money | TSNOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $0.07Out of the Money | 20Out of the Money | 124Out of the Money | |
TSNIn the Money | $4.90In the Money | $5.40In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 135In the Money | TSNOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | |
TSNUnderlying issue's last price | $3.40Underlying issue's last price | $3.70Underlying issue's last price | $3.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 289Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $1.55Underlying issue's last price | $1.75Underlying issue's last price | $1.42Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 229Underlying issue's last price |
TSNNear the Money | $2.05Near the Money | $2.20Near the Money | $2.05Near the Money | $-0.60Near the Money | 5Near the Money | 125Near the Money | TSNIn the Money | $2.65In the Money | $2.85In the Money | $2.85In the Money | $0.55In the Money | 37In the Money | 179In the Money | |
TSNOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.10Out of the Money | $-0.15Out of the Money | 27Out of the Money | 1,322Out of the Money | TSNIn the Money | $4.20In the Money | $4.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
TSNOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | TSNIn the Money | $6.10In the Money | $6.80In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 686Out of the Money | TSNIn the Money | $7.00In the Money | $9.90In the Money | $11.13In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | TSNIn the Money | $9.40In the Money | $12.30In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 18In 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 | 684Out of the Money | TSNIn the Money | $11.80In the Money | $15.20In the Money | $13.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSNIn the Money | $17.20In the Money | $20.20In the Money | $14.50In 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 | 29Out of the Money | TSNIn the Money | $21.50In the Money | $24.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $27.20In the Money | $30.10In 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 | $1.35Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $32.30In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |