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 | $27.80In the Money | $31.70In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $25.30In the Money | $29.30In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $22.90In the Money | $26.60In 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 | $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 | $20.40In the Money | $24.70In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $17.60In the Money | $21.90In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $15.10In the Money | $19.40In 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 | $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 | $13.00In the Money | $17.30In 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 | $2.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $10.20In the Money | $14.50In 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 | $1.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $8.10In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSNIn the Money | $5.80In the Money | $9.70In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.01Out of the Money | 14Out of the Money | 411Out of the Money | |
TSNIn the Money | $3.60In the Money | $5.90In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSNOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 4Out of the Money | 1,135Out of the Money | |
TSNUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $3.45Underlying issue's last price | $0.35Underlying issue's last price | 10Underlying issue's last price | 75Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $1.00Underlying issue's last price | $1.15Underlying issue's last price | $1.10Underlying issue's last price | $-0.15Underlying issue's last price | 5Underlying issue's last price | 80Underlying issue's last price |
TSNNear the Money | $2.05Near the Money | $2.20Near the Money | $2.02Near the Money | $0.27Near the Money | 5Near the Money | 252Near the Money | TSNIn the Money | $2.00In the Money | $2.10In the Money | $2.15In the Money | $-0.30In the Money | 26In the Money | 44In the Money | |
TSNNear the Money | $1.00Near the Money | $1.15Near the Money | $1.06Near the Money | $0.18Near the Money | 76Near the Money | 746Near the Money | TSNIn the Money | $3.40In the Money | $3.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $0.07Out of the Money | 62Out of the Money | 1,003Out of the Money | TSNIn the Money | $5.40In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | TSNIn the Money | $6.10In the Money | $10.00In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 2In 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 | 16Out of the Money | TSNIn the Money | $10.70In 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 | $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 | $15.70In the Money | $19.90In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 2Out of the Money | ---Out of the Money | TSNIn the Money | $20.70In the Money | $25.00In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $26.10In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |