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 | $30.40In the Money | $34.40In 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 | 7Out of the Money | |
TSNIn the Money | $28.00In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $25.40In the Money | $29.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $22.90In the Money | $26.90In the Money | $19.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $20.40In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSNIn the Money | $17.90In the Money | $21.90In the Money | $22.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $15.90In the Money | $18.60In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $13.00In the Money | $16.90In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSNIn the Money | $11.30In the Money | $14.40In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
TSNIn the Money | $8.60In the Money | $11.90In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSNIn the Money | $5.50In the Money | $9.40In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
TSNIn the Money | $4.10In the Money | $6.90In the Money | $4.69In the Money | $-1.71In the Money | 10In the Money | 13In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 489Out of the Money | |
TSNIn the Money | $1.30In the Money | $3.70In the Money | $2.20In the Money | $-2.13In the Money | 8In the Money | 42In the Money | TSNNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $0.03Near the Money | 111Near the Money | 418Near the Money | |
TSNUnderlying issue's last price | $0.10Underlying issue's last price | $1.20Underlying issue's last price | $0.08Underlying issue's last price | $-1.52Underlying issue's last price | 79Underlying issue's last price | 1,169Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | ---Underlying issue's last price | $0.10Underlying issue's last price | $0.21Underlying issue's last price | $0.18Underlying issue's last price | 194Underlying issue's last price | 667Underlying issue's last price |
TSNNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.02Near the Money | 6Near the Money | 1,685Near the Money | TSNIn the Money | $1.30In the Money | $3.90In the Money | $2.75In the Money | $2.01In the Money | 3In the Money | 474In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 1Out of the Money | 2,303Out of the Money | TSNIn the Money | $3.80In the Money | $7.10In the Money | $4.90In the Money | $1.75In the Money | 2In the Money | 27In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 1Out of the Money | 1,065Out of the Money | TSNIn the Money | $5.60In the Money | $8.90In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 751Out of the Money | TSNIn the Money | $8.60In the Money | $12.10In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 3In 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 | 12Out of the Money | TSNIn the Money | $10.60In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | TSNIn the Money | $13.20In the Money | $17.10In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | TSNIn the Money | $18.10In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $23.60In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSNIn the Money | $28.10In the Money | $32.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |