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 | $24.00In the Money | $27.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.00In the Money | $22.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $14.00In the Money | $17.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.00In the Money | $16.80In 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 | $12.00In the Money | $16.30In 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 | $11.00In the Money | $14.80In 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 | $9.70In the Money | $13.80In 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 | $9.10In the Money | $13.00In 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 | $8.10In the Money | $11.80In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $7.10In the Money | $11.00In 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 | $0.15Out of the Money | $0.10Out of the Money | $-0.27Out of the Money | 6Out of the Money | 5Out of the Money | |
TSNIn the Money | $7.30In the Money | $9.80In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $6.40In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $5.90In the Money | $6.10In 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 | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSNIn the Money | $5.00In the Money | $5.30In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $-0.07Out of the Money | 54Out of the Money | 17Out of the Money | |
TSNIn the Money | $4.20In the Money | $4.40In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.12Out of the Money | 16Out of the Money | 49Out of the Money | |
TSNIn the Money | $3.50In the Money | $3.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNNear the Money | $0.75Near the Money | $0.85Near the Money | $0.75Near the Money | $-0.06Near the Money | 4Near the Money | 10Near the Money | |
TSNIn the Money | $2.80In the Money | $2.95In the Money | $3.00In the Money | $-0.10In the Money | 1In the Money | 55In the Money | TSNNear the Money | $1.05Near the Money | $1.15Near the Money | $1.05Near the Money | $0.00Near the Money | 1Near the Money | 11Near the Money | |
TSNUnderlying issue's last price | $2.20Underlying issue's last price | $2.35Underlying issue's last price | $2.42Underlying issue's last price | $-0.38Underlying issue's last price | 15Underlying issue's last price | 35Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.45Underlying issue's last price | $1.70Underlying issue's last price | $1.45Underlying issue's last price | $0.27Underlying issue's last price | 2Underlying issue's last price | 25Underlying issue's last price |
TSNNear the Money | $1.65Near the Money | $1.80Near the Money | $1.97Near the Money | $-0.33Near the Money | 2Near the Money | 54Near the Money | TSNIn the Money | $1.90In the Money | $2.25In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSNNear the Money | $1.25Near the Money | $1.35Near the Money | $1.43Near the Money | $0.03Near the Money | 19Near the Money | 43Near the Money | TSNIn the Money | $2.50In the Money | $2.60In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSNNear the Money | $0.90Near the Money | $1.00Near the Money | $1.02Near the Money | $0.02Near the Money | 5Near the Money | 40Near the Money | TSNIn the Money | $3.10In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $0.07Out of the Money | 4Out of the Money | 9Out of the Money | TSNIn the Money | $3.80In the Money | $6.10In 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 | $0.55Out of the Money | $-0.07Out of the Money | 7Out of the Money | 71Out of the Money | TSNIn the Money | $4.60In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.14Out of the Money | 14Out of the Money | 15Out of the Money | TSNIn the Money | $4.00In the Money | $7.50In 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 | $4.30In the Money | $8.40In 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 | $-0.10Out of the Money | 4Out of the Money | 3Out of the Money | TSNIn the Money | $5.50In the Money | $8.50In 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 | $6.20In the Money | $9.70In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.20In the Money | $11.20In 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 | $8.20In the Money | $12.20In 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 | $9.00In the Money | $12.00In 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 | $10.00In the Money | $13.40In 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 | $11.00In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |