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 | $30.70In the Money | $34.40In 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 | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $27.80In the Money | $31.90In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $25.30In the Money | $29.00In 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 | $1.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
TSNIn the Money | $23.00In the Money | $26.40In 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 | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSNIn the Money | $20.60In the Money | $23.60In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $18.80In the Money | $20.90In the Money | $21.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 24Out of the Money | |
TSNIn the Money | $15.70In the Money | $19.40In the Money | $16.40In 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 | 148Out of the Money | |
TSNIn the Money | $13.30In the Money | $17.10In the Money | $16.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSNIn the Money | $10.90In the Money | $14.10In the Money | $12.20In 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 | 115Out of the Money | |
TSNIn the Money | $9.20In the Money | $12.40In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 1,168In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TSNIn the Money | $7.50In the Money | $9.80In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 1,447In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
TSNIn the Money | $4.30In the Money | $5.60In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 179In the Money | TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
TSNUnderlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $3.30Underlying issue's last price | $0.25Underlying issue's last price | 4Underlying issue's last price | 194Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.65Underlying issue's last price | $-0.15Underlying issue's last price | 25Underlying issue's last price | 3,130Underlying issue's last price |
TSNNear the Money | $1.65Near the Money | $1.80Near the Money | $1.70Near the Money | $0.25Near the Money | 3Near the Money | 2,275Near the Money | TSNIn the Money | $1.40In the Money | $1.60In the Money | $1.42In the Money | $-0.30In the Money | 1In the Money | 530In the Money | |
TSNNear the Money | $0.65Near the Money | $0.75Near the Money | $0.67Near the Money | $0.08Near the Money | 7Near the Money | 884Near the Money | TSNIn the Money | $2.20In the Money | $3.20In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 315In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 5Out of the Money | 729Out of the Money | TSNIn the Money | $5.00In the Money | $5.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,326Out of the Money | TSNIn the Money | $7.10In the Money | $8.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 121In 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 | 197Out of the Money | TSNIn the Money | $8.30In the Money | $12.20In the Money | $7.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,609Out of the Money | TSNIn the Money | $10.80In the Money | $13.20In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $16.80In the Money | $18.30In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $20.60In the Money | $24.90In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $25.60In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |