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 | $35.70In the Money | $38.30In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $33.20In the Money | $35.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $30.70In the Money | $33.30In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $27.50In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $25.70In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSNIn the Money | $23.80In the Money | $25.20In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSNIn the Money | $20.30In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSNIn the Money | $17.90In the Money | $21.40In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TSNIn the Money | $16.80In the Money | $17.40In the Money | $11.57In the Money | $0.00In the Money | ---In the Money | 222In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
TSNIn the Money | $14.20In the Money | $14.90In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 1Out of the Money | 146Out of the Money | |
TSNIn the Money | $11.80In the Money | $12.20In the Money | $12.10In the Money | $0.30In the Money | 3In the Money | 145In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
TSNIn the Money | $9.40In the Money | $9.90In the Money | $9.19In the Money | $0.41In the Money | 1In the Money | 365In the Money | TSNOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,677Out of the Money | |
TSNIn the Money | $6.90In the Money | $7.30In the Money | $7.22In the Money | $0.47In the Money | 3In the Money | 408In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 15Out of the Money | 1,618Out of the Money | |
TSNIn the Money | $4.60In the Money | $4.80In the Money | $4.65In the Money | $0.15In the Money | 15In the Money | 2,253In the Money | TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.38Out of the Money | $0.01Out of the Money | 280Out of the Money | 854Out of the Money | |
TSNUnderlying issue's last price | $2.60Underlying issue's last price | $2.75Underlying issue's last price | $2.70Underlying issue's last price | $0.30Underlying issue's last price | 84Underlying issue's last price | 645Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $0.95Underlying issue's last price | $0.02Underlying issue's last price | 23Underlying issue's last price | 376Underlying issue's last price |
TSNNear the Money | $1.20Near the Money | $1.35Near the Money | $1.30Near the Money | $0.09Near the Money | 187Near the Money | 1,250Near the Money | TSNIn the Money | $2.10In the Money | $2.20In the Money | $2.02In the Money | $-0.18In the Money | 2In the Money | 195In the Money | |
TSNOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.14Out of the Money | 88Out of the Money | 944Out of the Money | TSNIn the Money | $3.20In the Money | $4.40In the Money | $3.68In the Money | $-5.52In the Money | 3In the Money | 102In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 393Out of the Money | 678Out of the Money | TSNIn the Money | $5.30In the Money | $6.80In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 2Out of the Money | 69Out of the Money | TSNIn the Money | $7.50In the Money | $10.00In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | TSNIn the Money | $10.30In the Money | $11.60In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | TSNIn the Money | $15.20In the Money | $16.70In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 112In the Money | |
TSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSNIn the Money | $18.90In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $23.80In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |