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 | $24.80In the Money | $28.00In 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 | $19.20In the Money | $23.00In 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 | $14.60In the Money | $17.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.70In the Money | $15.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.60In the Money | $16.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.60In the Money | $15.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.40In the Money | $13.90In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $9.00In the Money | $11.40In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out 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 | $8.00In the Money | $12.10In 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 | $0.15Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $8.70In the Money | $11.10In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $6.20In the Money | $10.10In 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 | $0.15Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 1Out of the Money | 3Out of the Money | |
TSNIn the Money | $7.10In the Money | $8.90In 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 | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $4.90In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSNIn the Money | $5.30In the Money | $5.50In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSNOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TSNIn the Money | $4.20In the Money | $4.60In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 11Out of the Money | 54Out of the Money | |
TSNIn the Money | $3.60In the Money | $3.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNNear the Money | $0.65Near the Money | $0.70Near the Money | $0.65Near the Money | $-0.10Near the Money | 5Near the Money | 12Near the Money | |
TSNIn the Money | $2.95In the Money | $3.10In the Money | $2.92In the Money | $-0.08In the Money | 7In the Money | 55In the Money | TSNNear the Money | $0.90Near the Money | $1.00Near the Money | $0.94Near the Money | $-0.11Near the Money | 32Near the Money | 12Near the Money | |
TSNUnderlying issue's last price | $2.30Underlying issue's last price | $2.45Underlying issue's last price | $2.40Underlying issue's last price | $-0.02Underlying issue's last price | 35Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $1.35Underlying issue's last price | $-0.10Underlying issue's last price | 50Underlying issue's last price | 27Underlying issue's last price |
TSNNear the Money | $1.75Near the Money | $1.90Near the Money | $1.85Near the Money | $-0.12Near the Money | 149Near the Money | 55Near the Money | TSNIn the Money | $1.75In the Money | $1.85In the Money | $1.85In the Money | $-0.95In the Money | 111In the Money | 7In the Money | |
TSNNear the Money | $1.35Near the Money | $1.40Near the Money | $1.35Near the Money | $-0.08Near the Money | 65Near the Money | 61Near the Money | TSNIn the Money | $2.25In the Money | $2.35In the Money | $2.30In the Money | $-0.05In the Money | 108In the Money | 6In the Money | |
TSNNear the Money | $0.95Near the Money | $1.05Near the Money | $1.02Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | TSNIn the Money | $2.85In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSNIn the Money | $3.50In the Money | $3.80In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.10Out of the Money | 8Out of the Money | 78Out of the Money | TSNIn the Money | $4.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 5Out of the Money | 29Out of the Money | TSNIn the Money | $3.30In the Money | $5.50In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSNIn the Money | $5.80In the Money | $8.10In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSNIn the Money | $6.70In the Money | $7.30In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSNIn the Money | $6.10In the Money | $9.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.20In the Money | $9.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $8.10In the Money | $11.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $9.10In the Money | $11.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.10In the Money | $14.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.60In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |