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 | $26.10In the Money | $27.80In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $23.00In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $21.30In the Money | $23.30In the Money | $0.00In 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 | 44Out of the Money | |
TSNIn the Money | $18.00In the Money | $20.50In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
TSNIn the Money | $15.10In the Money | $18.30In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSNIn the Money | $14.10In the Money | $14.70In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | |
TSNIn the Money | $11.60In the Money | $12.30In the Money | $11.45In the Money | $4.55In the Money | 3In the Money | 27In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 788Out of the Money | |
TSNIn the Money | $9.40In the Money | $9.60In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 48In 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 | 6Out of the Money | 1,020Out of the Money | |
TSNIn the Money | $6.80In the Money | $7.20In the Money | $6.92In the Money | $0.12In the Money | 31In the Money | 332In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 1,466Out of the Money | |
TSNIn the Money | $4.40In the Money | $4.70In the Money | $4.43In the Money | $0.33In the Money | 12In the Money | 859In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 21Out of the Money | 718Out of the Money | |
TSNUnderlying issue's last price | $1.85Underlying issue's last price | $2.15Underlying issue's last price | $2.00Underlying issue's last price | $0.39Underlying issue's last price | 116Underlying issue's last price | 1,969Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.05Underlying issue's last price | $-0.05Underlying issue's last price | 8Underlying issue's last price | 435Underlying issue's last price |
TSNNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.04Near the Money | 83Near the Money | 2,970Near the Money | TSNIn the Money | $0.45In the Money | $0.60In the Money | $0.50In the Money | $-0.35In the Money | 88In the Money | 250In the Money | |
TSNNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.01Near the Money | 1Near the Money | 1,080Near the Money | TSNIn the Money | $2.60In the Money | $3.30In the Money | $3.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | TSNIn the Money | $4.70In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TSNIn the Money | $10.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $14.20In the Money | $17.50In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $19.20In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $23.50In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |