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 | $31.80In the Money | $34.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $29.10In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $26.70In the Money | $29.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $24.80In the Money | $27.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $21.00In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSNIn the Money | $20.10In the Money | $22.30In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $15.90In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSNIn the Money | $13.80In the Money | $17.10In the Money | $11.78In 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 | 206Out of the Money | 202Out of the Money | |
TSNIn the Money | $11.80In the Money | $14.40In the Money | $10.73In 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 | 33Out of the Money | 183Out of the Money | |
TSNIn the Money | $8.60In the Money | $11.00In the Money | $13.55In 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 | $0.06Out of the Money | $-0.02Out of the Money | 1Out of the Money | 168Out of the Money | |
TSNIn the Money | $8.00In the Money | $10.10In the Money | $7.60In the Money | $-1.70In the Money | 12In the Money | 250In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | |
TSNIn the Money | $5.70In the Money | $5.90In the Money | $5.50In the Money | $0.24In the Money | 4In the Money | 154In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 67Out of the Money | 489Out of the Money | |
TSNIn the Money | $3.30In the Money | $3.80In the Money | $3.04In the Money | $-0.16In the Money | 18In the Money | 398In the Money | TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.01Near the Money | 56Near the Money | 911Near the Money | |
TSNUnderlying issue's last price | $1.45Underlying issue's last price | $1.60Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | 168Underlying issue's last price | 896Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.85Underlying issue's last price | $0.90Underlying issue's last price | $0.96Underlying issue's last price | $-0.29Underlying issue's last price | 145Underlying issue's last price | 669Underlying issue's last price |
TSNNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.05Near the Money | 249Near the Money | 462Near the Money | TSNIn the Money | $1.55In the Money | $2.45In the Money | $2.68In the Money | $-0.27In the Money | 2In the Money | 632In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 177Out of the Money | 7,303Out of the Money | TSNIn the Money | $2.80In the Money | $4.80In the Money | $5.16In the Money | $0.00In the Money | ---In the Money | 185In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 551Out of the Money | TSNIn the Money | $5.30In the Money | $7.90In the Money | $7.30In the Money | $1.77In the Money | 1In the Money | 17In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 9Out of the Money | 197Out of the Money | TSNIn the Money | $7.80In the Money | $11.60In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 164Out of the Money | TSNIn the Money | $11.20In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 21Out of the Money | 30Out of the Money | TSNIn the Money | $12.80In the Money | $15.30In the Money | $15.00In 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 | 15Out of the Money | TSNIn the Money | $17.90In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $23.10In the Money | $26.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $27.90In the Money | $31.80In the Money | $27.71In the Money | $0.00In the Money | ---In the Money | ---In the Money |