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 | $21.90In the Money | $22.80In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $19.40In the Money | $20.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $17.10In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSNIn the Money | $12.80In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $10.80In the Money | $12.50In 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 | 20Out of the Money | |
TSNIn the Money | $9.60In the Money | $10.40In the Money | $10.26In the Money | $0.76In the Money | 5In the Money | 5In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 84Out of the Money | 439Out of the Money | |
TSNIn the Money | $7.20In the Money | $7.50In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 2Out of the Money | 736Out of the Money | |
TSNIn the Money | $4.90In the Money | $5.10In the Money | $5.32In the Money | $0.87In the Money | 3In the Money | 48In the Money | TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.20Out of the Money | 88Out of the Money | 664Out of the Money | |
TSNUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $0.70Underlying issue's last price | 28Underlying issue's last price | 353Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $0.80Underlying issue's last price | $0.95Underlying issue's last price | $0.90Underlying issue's last price | $-0.30Underlying issue's last price | 198Underlying issue's last price | 1,225Underlying issue's last price |
TSNNear the Money | $1.50Near the Money | $1.60Near the Money | $1.59Near the Money | $0.30Near the Money | 125Near the Money | 944Near the Money | TSNIn the Money | $1.85In the Money | $2.00In the Money | $1.85In the Money | $-0.36In the Money | 17In the Money | 461In the Money | |
TSNNear the Money | $0.60Near the Money | $0.75Near the Money | $0.69Near the Money | $0.14Near the Money | 123Near the Money | 1,913Near the Money | TSNIn the Money | $3.40In the Money | $3.70In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.11Out of the Money | 112Out of the Money | 2,544Out of the Money | TSNIn the Money | $5.50In the Money | $5.80In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 4Out of the Money | 248Out of the Money | TSNIn the Money | $6.00In the Money | $9.30In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 10Out of the Money | 310Out of the Money | TSNIn the Money | $9.90In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $15.10In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $19.30In the Money | $20.50In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $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 | $23.80In the Money | $26.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $28.70In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |