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 | $28.80In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $26.30In the Money | $30.20In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $23.80In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $22.80In the Money | $23.50In 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 | $20.40In the Money | $21.20In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSNIn the Money | $18.20In the Money | $18.90In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $15.60In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSNIn the Money | $13.30In the Money | $13.50In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | |
TSNIn the Money | $10.80In the Money | $11.10In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 21In 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 | 212Out of the Money | |
TSNIn the Money | $8.30In the Money | $8.60In the Money | $13.55In 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 | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSNIn the Money | $5.90In the Money | $6.10In the Money | $7.12In the Money | $0.00In the Money | ---In the Money | 261In the Money | TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 737Out of the Money | |
TSNIn the Money | $3.50In the Money | $3.70In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 149In the Money | TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.11Out of the Money | 58Out of the Money | 667Out of the Money | |
TSNUnderlying issue's last price | $1.55Underlying issue's last price | $1.70Underlying issue's last price | $1.65Underlying issue's last price | $-0.75Underlying issue's last price | 16Underlying issue's last price | 386Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $0.70Underlying issue's last price | $0.75Underlying issue's last price | $0.70Underlying issue's last price | $0.20Underlying issue's last price | 44Underlying issue's last price | 1,469Underlying issue's last price |
TSNNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $-0.35Near the Money | 32Near the Money | 1,744Near the Money | TSNIn the Money | $2.00In the Money | $2.15In the Money | $2.35In the Money | $0.80In the Money | 14In the Money | 1,094In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 16Out of the Money | 841Out of the Money | TSNIn the Money | $4.20In the Money | $4.40In the Money | $4.25In the Money | $0.85In the Money | 1In the Money | 629In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 17Out of the Money | 7,525Out of the Money | TSNIn the Money | $6.60In the Money | $6.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 31In 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 | 6Out of the Money | 562Out of the Money | TSNIn the Money | $9.10In the Money | $9.40In the Money | $8.70In 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 | 213Out of the Money | TSNIn the Money | $11.60In the Money | $11.90In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSNOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | TSNIn the Money | $14.10In the Money | $14.40In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | TSNIn the Money | $16.60In the Money | $18.40In the Money | $15.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $21.50In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $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 | $24.80In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $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 | $29.80In the Money | $33.80In the Money | $27.71In the Money | $0.00In the Money | ---In the Money | ---In the Money |