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 | $28.10In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.10In the Money | $23.10In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $14.10In the Money | $18.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.10In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.20In the Money | $16.20In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.20In the Money | $15.20In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.20In the Money | $14.20In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.20In the Money | $12.70In 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 | $0.40Out 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 | $12.30In 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 | $0.15Out of the Money | 1Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.40In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.00In the Money | $9.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
TSNIn the Money | $5.40In the Money | $8.80In 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 | $0.40Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSNIn the Money | $4.40In the Money | $8.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $3.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.05Out of the Money | 1Out of the Money | 3Out of the Money | |
TSNIn the Money | $3.80In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $3.90In the Money | $5.80In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSNNear the Money | $0.95Near the Money | $1.70Near the Money | $1.05Near the Money | $-0.10Near the Money | 4Near the Money | 5Near the Money | |
TSNIn the Money | $3.30In the Money | $3.50In the Money | $3.53In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSNNear the Money | $1.25Near the Money | $1.40Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TSNUnderlying issue's last price | $2.65Underlying issue's last price | $2.85Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.60Underlying issue's last price | $1.95Underlying issue's last price | $1.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price |
TSNNear the Money | $2.10Near the Money | $2.30Near the Money | $2.13Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | TSNIn the Money | $2.05In the Money | $2.30In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNNear the Money | $1.60Near the Money | $2.80Near the Money | $1.74Near the Money | $-0.11Near the Money | 2Near the Money | 2Near the Money | TSNIn the Money | $2.60In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNNear the Money | $1.20Near the Money | $1.40Near the Money | $1.43Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | TSNIn the Money | $3.20In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $3.90In the Money | $4.20In 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 | $0.80Out of the Money | $0.71Out of the Money | $0.01Out of the Money | 2Out of the Money | 45Out of the Money | TSNIn the Money | $4.20In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $5.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $5.10In the Money | $8.30In 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 | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TSNIn the Money | $6.20In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.80In the Money | $9.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.60In the Money | $9.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $8.30In the Money | $12.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.20In the Money | $13.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.30In the Money | $14.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.20In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |