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 | $27.10In the Money | $31.00In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $24.50In the Money | $28.20In 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 | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $22.70In the Money | $26.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $21.50In the Money | $23.60In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.00In the Money | $20.90In 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 | $2.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $15.20In the Money | $17.00In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $12.50In the Money | $16.10In 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 | $1.95Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
TSNIn the Money | $11.80In the Money | $13.20In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
TSNIn the Money | $9.20In the Money | $9.80In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
TSNIn the Money | $6.30In the Money | $7.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 501In the Money | TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
TSNIn the Money | $4.00In the Money | $5.60In the Money | $5.40In the Money | $-0.10In the Money | 21In the Money | 182In the Money | TSNOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
TSNUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $3.51Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 142Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $1.95Underlying issue's last price | $2.10Underlying issue's last price | $2.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 490Underlying issue's last price |
TSNNear the Money | $2.40Near the Money | $2.55Near the Money | $2.40Near the Money | $0.00Near the Money | ---Near the Money | 105Near the Money | TSNIn the Money | $3.10In the Money | $3.30In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 179In the Money | |
TSNOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $1.35Out of the Money | $-0.15Out of the Money | 5Out of the Money | 235Out of the Money | TSNIn the Money | $4.60In the Money | $5.10In the Money | $5.10In the Money | $-0.20In the Money | 3In the Money | 101In the Money | |
TSNOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSNIn the Money | $4.70In the Money | $7.30In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.80Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | TSNIn the Money | $7.30In the Money | $9.10In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TSNIn the Money | $9.50In the Money | $13.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | TSNIn the Money | $12.20In the Money | $14.60In the Money | $13.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $17.50In the Money | $20.10In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSNIn the Money | $21.90In the Money | $25.70In 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 | $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 | $26.80In the Money | $30.90In 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 | $31.80In the Money | $35.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |