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 | $31.30In the Money | $33.70In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $28.10In the Money | $32.00In the Money | $0.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $25.80In the Money | $29.50In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2Out of the Money | |
TSNIn the Money | $23.30In the Money | $26.30In the Money | $0.00In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $20.90In the Money | $24.50In the Money | $0.00In 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 | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $18.50In the Money | $22.20In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
TSNIn the Money | $17.10In the Money | $19.30In 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 | $0.60Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSNIn the Money | $13.30In the Money | $16.30In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $10.90In the Money | $13.70In the Money | $12.82In the Money | $-2.29In the Money | 8In the Money | 221In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
TSNIn the Money | $9.90In the Money | $11.00In the Money | $13.08In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.15Out of the Money | 52Out of the Money | 89Out of the Money | |
TSNIn the Money | $8.10In the Money | $9.20In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 151In the Money | TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
TSNIn the Money | $6.00In the Money | $7.60In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 349In the Money | TSNOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.05Out of the Money | $-0.10Out of the Money | 3Out of the Money | 1,124Out of the Money | |
TSNUnderlying issue's last price | $4.10Underlying issue's last price | $6.40Underlying issue's last price | $4.10Underlying issue's last price | $0.26Underlying issue's last price | 13Underlying issue's last price | 449Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $1.75Underlying issue's last price | $1.90Underlying issue's last price | $2.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,391Underlying issue's last price |
TSNNear the Money | $2.70Near the Money | $2.80Near the Money | $2.79Near the Money | $0.29Near the Money | 43Near the Money | 1,404Near the Money | TSNIn the Money | $2.75In the Money | $2.95In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 402In the Money | |
TSNNear the Money | $1.60Near the Money | $1.70Near the Money | $1.60Near the Money | $0.20Near the Money | 10Near the Money | 517Near the Money | TSNIn the Money | $4.20In the Money | $4.40In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 214In the Money | |
TSNOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.10Out of the Money | 11Out of the Money | 810Out of the Money | TSNIn the Money | $6.00In the Money | $6.20In the Money | $6.18In the Money | $-0.99In the Money | 2In the Money | 116In the Money | |
TSNOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 908Out of the Money | TSNIn the Money | $8.10In the Money | $8.30In the Money | $5.37In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.12Out of the Money | 36Out of the Money | 1,091Out of the Money | TSNIn the Money | $10.20In the Money | $10.90In the Money | $8.61In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | TSNIn the Money | $11.70In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | TSNIn the Money | $14.30In the Money | $16.40In the Money | $14.20In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | TSNIn the Money | $18.40In the Money | $21.30In the Money | $0.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSNIn the Money | $23.80In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $29.10In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |