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 | $29.00In the Money | $33.00In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $26.50In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $24.00In the Money | $28.00In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $23.30In the Money | $25.10In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $20.60In the Money | $22.10In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSNIn the Money | $17.40In the Money | $20.60In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSNIn the Money | $15.90In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSNIn the Money | $12.20In the Money | $15.70In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
TSNIn the Money | $11.00In the Money | $11.30In the Money | $11.57In the Money | $0.00In the Money | ---In the Money | 222In 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 | 110Out of the Money | |
TSNIn the Money | $8.60In the Money | $8.90In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSNIn the Money | $6.40In the Money | $6.60In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 145In the Money | TSNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | 1Out of the Money | 213Out of the Money | |
TSNIn the Money | $4.40In the Money | $4.60In the Money | $4.50In the Money | $-0.30In the Money | 8In the Money | 357In the Money | TSNOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.23Out of the Money | $0.03Out of the Money | 18Out of the Money | 1,106Out of the Money | |
TSNUnderlying issue's last price | $2.80Underlying issue's last price | $2.90Underlying issue's last price | $3.00Underlying issue's last price | $-0.20Underlying issue's last price | 2Underlying issue's last price | 407Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $2.05Underlying issue's last price | $2.20Underlying issue's last price | $2.08Underlying issue's last price | $0.03Underlying issue's last price | 1Underlying issue's last price | 1,503Underlying issue's last price |
TSNNear the Money | $1.60Near the Money | $1.70Near the Money | $1.65Near the Money | $0.00Near the Money | 16Near the Money | 2,190Near the Money | TSNIn the Money | $3.40In the Money | $3.50In the Money | $3.30In the Money | $-0.10In the Money | 1In the Money | 710In the Money | |
TSNOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.00Out of the Money | 121Out of the Money | 496Out of the Money | TSNIn the Money | $3.70In the Money | $7.10In the Money | $5.20In the Money | $0.60In the Money | 1In the Money | 296In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.02Out of the Money | 4Out of the Money | 1,156Out of the Money | TSNIn the Money | $7.20In the Money | $7.60In the Money | $7.20In the Money | $1.30In the Money | 50In the Money | 115In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.04Out of the Money | 4Out of the Money | 912Out of the Money | TSNIn the Money | $9.50In the Money | $9.80In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 671Out of the Money | TSNIn the Money | $11.80In the Money | $12.20In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | TSNIn the Money | $13.60In the Money | $14.80In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | TSNIn the Money | $14.80In the Money | $18.80In 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 | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | TSNIn the Money | $21.40In the Money | $23.80In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSNIn the Money | $24.80In the Money | $28.80In 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 | $29.80In the Money | $33.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |