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 | $20.10In the Money | $20.40In the Money | $20.54In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out 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 | $15.20In the Money | $15.40In the Money | $15.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out 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 | $11.20In the Money | $11.40In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSNIn the Money | $10.10In the Money | $10.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSNIn the Money | $9.20In the Money | $9.40In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $8.20In the Money | $8.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $7.20In the Money | $7.40In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $6.20In the Money | $7.50In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | $5.20In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $4.20In the Money | $4.50In 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 | 6Out of the Money | |
TSNIn the Money | $3.30In the Money | $3.50In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSNIn the Money | $2.35In the Money | $2.50In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | 2Near the Money | 45Near the Money | |
TSNIn the Money | $1.50In the Money | $1.60In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.27Near the Money | $-0.03Near the Money | 17Near the Money | 34Near the Money | |
TSNUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 59Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.57Underlying issue's last price | $0.02Underlying issue's last price | 2Underlying issue's last price | 43Underlying issue's last price |
TSNNear the Money | $0.35Near the Money | $0.45Near the Money | $0.46Near the Money | $-0.11Near the Money | 1Near the Money | 18Near the Money | TSNIn the Money | $1.10In the Money | $1.20In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.17Near the Money | $-0.03Near the Money | 3Near the Money | 37Near the Money | TSNIn the Money | $1.85In the Money | $3.60In the Money | $1.90In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
TSNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.09Near the Money | 1Near the Money | 5Near the Money | TSNIn the Money | $2.75In the Money | $2.90In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSNIn the Money | $3.70In the Money | $4.00In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 18Out of the Money | TSNIn the Money | $4.70In the Money | $4.90In the Money | $1.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $5.70In the Money | $5.90In 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 | $1.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSNIn the Money | $6.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $7.70In the Money | $8.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TSNIn the Money | $8.70In the Money | $10.40In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $9.70In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $10.70In the Money | $10.90In 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 | $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 | $11.70In 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 | $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 | $12.70In the Money | $12.90In 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 | $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 | $13.70In the Money | $15.70In 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 | $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 | $14.70In the Money | $15.00In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $15.70In the Money | $17.40In 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 | $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 | $16.70In the Money | $18.30In 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 | $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 | $19.70In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |