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 | $23.90In the Money | $27.80In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.10In the Money | $22.80In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.50In the Money | $18.10In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.70In the Money | $16.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.10In the Money | $15.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.30In the Money | $14.60In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.10In the Money | $13.50In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.00In the Money | $12.80In 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 | $2.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $8.70In the Money | $11.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $7.10In the Money | $11.10In the Money | $9.00In the Money | $1.00In the Money | 80In the Money | 110In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSNIn the Money | $6.50In the Money | $10.00In 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 | $2.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSNIn the Money | $5.00In the Money | $8.90In 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 | $2.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSNIn the Money | $4.20In the Money | $8.10In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSNIn the Money | $2.95In the Money | $6.90In the Money | $3.71In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
TSNIn the Money | $2.15In the Money | $5.80In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSNIn the Money | $1.50In the Money | $5.10In the Money | $2.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.04Near the Money | 2Near the Money | 97Near the Money | |
TSNIn the Money | $0.65In the Money | $4.10In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 58In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.05Near the Money | 12Near the Money | 217Near the Money | |
TSNUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $1.15Underlying issue's last price | $0.40Underlying issue's last price | 7Underlying issue's last price | 314Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.00Underlying issue's last price | $0.10Underlying issue's last price | $0.05Underlying issue's last price | $-0.33Underlying issue's last price | 54Underlying issue's last price | 111Underlying issue's last price |
TSNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.37Near the Money | $0.17Near the Money | 159Near the Money | 1,290Near the Money | TSNIn the Money | $0.25In the Money | $0.35In the Money | $0.25In the Money | $-0.64In the Money | 45In the Money | 47In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 9Near the Money | 950Near the Money | TSNIn the Money | $0.45In the Money | $2.40In the Money | $0.95In the Money | $-0.95In the Money | 7In the Money | 8In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 2Near the Money | 55Near the Money | TSNIn the Money | $0.15In the Money | $3.20In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSNIn the Money | $1.45In the Money | $5.00In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSNIn the Money | $2.00In the Money | $5.70In 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 | $2.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $3.60In the Money | $5.80In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $4.70In the Money | $8.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $4.90In the Money | $8.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.30In the Money | $10.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.90In the Money | $10.90In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $8.80In the Money | $12.00In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $8.80In the Money | $13.50In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.20In the Money | $14.00In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.20In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |