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 | $37.30In 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 | $34.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSNIn the Money | $28.60In the Money | $32.30In 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 | $26.10In the Money | $29.80In 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 | $27.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out 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 | $24.60In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $19.90In the Money | $20.50In 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 | $17.20In the Money | $19.30In 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 | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
TSNIn the Money | $14.10In the Money | $16.50In 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 | $0.45Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
TSNIn the Money | $12.80In the Money | $13.10In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 396In the Money | TSNOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSNIn the Money | $10.30In the Money | $10.60In 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 | ---Out of the Money | 179Out of the Money | |
TSNIn the Money | $7.90In the Money | $8.20In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 488Out of the Money | |
TSNIn the Money | $5.60In the Money | $5.80In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 363In the Money | TSNOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | |
TSNIn the Money | $3.50In the Money | $3.70In the Money | $3.60In the Money | $-0.17In the Money | 3In the Money | 918In the Money | TSNNear the Money | $0.70Near the Money | $0.80Near the Money | $0.80Near the Money | $0.08Near the Money | 4Near the Money | 219Near the Money | |
TSNUnderlying issue's last price | $1.90Underlying issue's last price | $2.00Underlying issue's last price | $1.96Underlying issue's last price | $-0.09Underlying issue's last price | 3Underlying issue's last price | 292Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.61Underlying issue's last price | $0.06Underlying issue's last price | 5Underlying issue's last price | 308Underlying issue's last price |
TSNNear the Money | $0.85Near the Money | $0.90Near the Money | $0.85Near the Money | $-0.06Near the Money | 16Near the Money | 844Near the Money | TSNIn the Money | $3.00In the Money | $3.20In 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 | $0.35Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | TSNIn the Money | $5.10In the Money | $5.30In 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 | $6.80In the Money | $7.70In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSNIn the Money | $11.10In the Money | $13.80In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $15.60In the Money | $18.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $21.30In the Money | $24.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $25.80In the Money | $29.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |