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 | $33.50In the Money | $37.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.20Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $31.00In the Money | $34.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $28.50In the Money | $31.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $26.00In the Money | $30.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.25Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $23.50In the Money | $27.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSNIn the Money | $21.40In the Money | $24.80In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $18.80In the Money | $21.80In the Money | ---In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSNIn the Money | $16.40In the Money | $19.90In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
TSNIn the Money | $13.70In the Money | $15.80In the Money | $10.73In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
TSNIn the Money | $13.00In the Money | $14.50In the Money | $13.55In the Money | $1.35In the Money | 4In the Money | 396In the Money | TSNOut of the Money | $0.05Out of the Money | $1.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSNIn the Money | $10.50In the Money | $10.90In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 250In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 179Out of the Money | |
TSNIn the Money | $8.20In the Money | $8.40In the Money | $8.25In the Money | $0.60In the Money | 1In the Money | 160In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 1Out of the Money | 488Out of the Money | |
TSNIn the Money | $5.80In the Money | $6.00In the Money | $5.84In the Money | $0.74In the Money | 5In the Money | 363In the Money | TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | |
TSNIn the Money | $3.70In the Money | $3.90In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 921In the Money | TSNOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.69Out of the Money | $-0.06Out of the Money | 2Out of the Money | 224Out of the Money | |
TSNUnderlying issue's last price | $2.00Underlying issue's last price | $2.15Underlying issue's last price | $1.98Underlying issue's last price | $0.02Underlying issue's last price | 6Underlying issue's last price | 294Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.41Underlying issue's last price | $-0.20Underlying issue's last price | 4Underlying issue's last price | 308Underlying issue's last price |
TSNNear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $0.03Near the Money | 4Near the Money | 858Near the Money | TSNIn the Money | $2.75In the Money | $2.90In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | TSNIn the Money | $4.80In the Money | $5.00In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | TSNIn the Money | $6.10In the Money | $7.40In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSNIn the Money | $11.00In the Money | $13.00In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $15.80In the Money | $18.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $20.50In the Money | $24.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $25.40In the Money | $29.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |