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 | $34.60In the Money | $39.50In the Money | $36.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $32.10In the Money | $37.00In 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 | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
TSNIn the Money | $29.60In the Money | $34.50In the Money | $28.75In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
TSNIn the Money | $27.10In the Money | $32.00In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | |
TSNIn the Money | $24.60In the Money | $29.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
TSNIn the Money | $22.10In the Money | $27.00In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | |
TSNIn the Money | $19.60In the Money | $24.50In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 295Out of the Money | |
TSNIn the Money | $17.20In the Money | $22.00In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 323In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,509Out of the Money | |
TSNIn the Money | $14.70In the Money | $19.50In the Money | $16.19In the Money | $0.00In the Money | ---In the Money | 211In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 720Out of the Money | |
TSNIn the Money | $12.20In the Money | $17.00In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 1,338In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | |
TSNIn the Money | $9.70In the Money | $14.50In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 1,236In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 57Out of the Money | 818Out of the Money | |
TSNIn the Money | $7.70In the Money | $10.00In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 683In the Money | TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 4Out of the Money | 1,303Out of the Money | |
TSNIn the Money | $5.40In the Money | $9.30In the Money | $7.50In the Money | $0.80In the Money | 1In the Money | 1,225In the Money | TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.14Out of the Money | 11Out of the Money | 1,365Out of the Money | |
TSNIn the Money | $3.20In the Money | $7.40In the Money | $5.24In the Money | $0.94In the Money | 10In the Money | 947In the Money | TSNOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.98Out of the Money | $-0.17Out of the Money | 32Out of the Money | 6,442Out of the Money | |
TSNUnderlying issue's last price | $3.30Underlying issue's last price | $3.60Underlying issue's last price | $3.50Underlying issue's last price | $0.47Underlying issue's last price | 71Underlying issue's last price | 2,768Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.50Underlying issue's last price | $1.65Underlying issue's last price | $1.80Underlying issue's last price | $-0.30Underlying issue's last price | 627Underlying issue's last price | 639Underlying issue's last price |
TSNNear the Money | $2.00Near the Money | $2.20Near the Money | $2.13Near the Money | $0.63Near the Money | 195Near the Money | 1,471Near the Money | TSNIn the Money | $2.60In the Money | $2.75In the Money | $3.10In the Money | $-0.20In the Money | 1In the Money | 73In the Money | |
TSNNear the Money | $1.00Near the Money | $1.20Near the Money | $1.13Near the Money | $0.23Near the Money | 26Near the Money | 1,220Near the Money | TSNIn the Money | $4.10In the Money | $6.30In the Money | $4.35In the Money | $-2.85In the Money | 6In the Money | 111In the Money | |
TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.47Out of the Money | $0.02Out of the Money | 3Out of the Money | 951Out of the Money | TSNIn the Money | $5.10In the Money | $8.30In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 7In 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 | 6Out of the Money | 359Out of the Money | TSNIn the Money | $6.40In the Money | $10.60In the Money | $13.70In 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 | 97Out of the Money | TSNIn the Money | $11.00In the Money | $15.80In the Money | $15.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | TSNIn the Money | $15.80In the Money | $20.50In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | TSNIn the Money | $21.00In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |