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 | $30.60In the Money | $34.20In the Money | $29.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $28.10In the Money | $31.20In 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 | $0.75Out 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 | $28.70In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
TSNIn the Money | $23.10In the Money | $26.70In 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 | $2.15Out 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 | $24.30In 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 | $18.20In the Money | $21.80In the Money | $21.55In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSNIn the Money | $16.10In the Money | $18.90In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSNIn the Money | $14.60In the Money | $15.70In 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 | $11.70In the Money | $14.10In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.30In the Money | $12.80In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TSNIn the Money | $10.70In the Money | $11.70In 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 | $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 | $9.70In the Money | $12.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.80In the Money | $10.60In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 726In the Money | TSNOut of the Money | $0.00Out 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 | $8.60In the Money | $11.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $7.60In the Money | $9.00In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $7.40In the Money | $7.90In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 1,451In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 269Out of the Money | |
TSNIn the Money | $6.30In the Money | $6.80In 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 | $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 | $5.30In the Money | $6.60In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $4.90In the Money | $5.20In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 203In the Money | TSNOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | |
TSNIn the Money | $4.40In the Money | $4.70In 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 | $0.01Out of the Money | 10Out of the Money | 11Out of the Money | |
TSNIn the Money | $3.50In the Money | $3.70In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $2.55In the Money | $2.75In the Money | $2.62In the Money | $-0.13In the Money | 23In the Money | 473In the Money | TSNNear the Money | $0.15Near the Money | $0.20Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 3,513Near the Money | |
TSNIn the Money | $1.70In the Money | $1.85In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSNNear the Money | $0.30Near the Money | $0.40Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
TSNUnderlying issue's last price | $1.00Underlying issue's last price | $1.15Underlying issue's last price | $1.18Underlying issue's last price | $0.18Underlying issue's last price | 20Underlying issue's last price | 123Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | TSNUnderlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $0.70Underlying issue's last price | $-0.05Underlying issue's last price | 20Underlying issue's last price | 84Underlying issue's last price |
TSNNear the Money | $0.75Near the Money | $0.85Near the Money | $0.80Near the Money | $-0.05Near the Money | 7Near the Money | 2,764Near the Money | TSNIn the Money | $0.80In the Money | $0.90In the Money | $0.85In the Money | $-0.05In the Money | 1In the Money | 546In the Money | |
TSNNear the Money | $0.50Near the Money | $0.60Near the Money | $0.65Near the Money | $-0.01Near the Money | 3Near the Money | 98Near the Money | TSNIn the Money | $1.05In the Money | $1.15In the Money | $1.03In the Money | $-0.32In the Money | 10In the Money | 38In the Money | |
TSNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 118Near the Money | TSNIn the Money | $1.75In the Money | $1.90In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.20Near the Money | $0.00Near the Money | 10Near the Money | 1,164Near the Money | TSNIn the Money | $1.65In the Money | $2.85In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 109In 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 | 10Out of the Money | TSNIn the Money | $2.05In the Money | $3.80In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $4.40In the Money | $5.70In the Money | $4.33In the Money | $4.33In the Money | 2In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 834Out of the Money | TSNIn the Money | $3.30In the Money | $5.50In the Money | $4.81In the Money | $-0.68In the Money | 2In the Money | 1In 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 | 4Out of the Money | TSNIn the Money | $3.90In the Money | $7.10In 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 | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSNIn the Money | $5.40In the Money | $8.40In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,322Out of the Money | TSNIn the Money | $6.80In the Money | $8.10In the Money | $8.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.10In the Money | $9.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $8.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | TSNIn the Money | $9.10In the Money | $11.80In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | 301Out of the Money | TSNIn the Money | $10.50In the Money | $12.20In 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 | $2.15Out 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 | $11.80In the Money | $14.50In the Money | $10.69In 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 | 15Out of the Money | TSNIn the Money | $17.40In the Money | $19.50In 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 | $21.70In the Money | $24.60In the Money | $23.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $25.80In the Money | $29.50In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money |