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 | $30.10In the Money | $33.30In 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 | $0.70Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $26.80In the Money | $30.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $25.10In the Money | $28.30In 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 | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
TSNIn the Money | $22.50In the Money | $25.10In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSNIn the Money | $20.00In the Money | $22.50In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $17.40In the Money | $20.90In 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 | $0.50Out 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 | $18.10In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSNIn the Money | $11.70In 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 | $10.10In the Money | $11.70In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TSNIn the Money | $7.60In the Money | $9.20In the Money | $9.00In the Money | $-0.60In the Money | 1In the Money | 727In 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 | $6.50In the Money | $6.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1,451In 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 | 270Out of the Money | |
TSNIn the Money | $3.80In the Money | $4.30In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 207In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 4Out of the Money | 495Out of the Money | |
TSNUnderlying issue's last price | $2.00Underlying issue's last price | $2.10Underlying issue's last price | $1.75Underlying issue's last price | $-0.27Underlying issue's last price | 1Underlying issue's last price | 486Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $0.50Underlying issue's last price | $0.55Underlying issue's last price | $0.70Underlying issue's last price | $0.13Underlying issue's last price | 2Underlying issue's last price | 3,535Underlying issue's last price |
TSNNear the Money | $0.60Near the Money | $0.70Near the Money | $0.62Near the Money | $-0.08Near the Money | 125Near the Money | 2,739Near the Money | TSNIn the Money | $1.60In the Money | $1.70In the Money | $2.10In the Money | $0.28In the Money | 2In the Money | 515In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 8Out of the Money | 892Out of the Money | TSNIn the Money | $3.60In the Money | $5.70In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 4Out of the Money | 821Out of the Money | TSNIn the Money | $4.40In the Money | $8.00In the Money | $7.36In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,325Out of the Money | TSNIn the Money | $6.80In the Money | $10.70In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSNIn the Money | $9.30In the Money | $11.40In 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 | $0.50Out 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 | $12.70In the Money | $14.30In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $17.50In the Money | $18.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $23.60In the Money | $23.90In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $26.80In the Money | $30.90In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money |