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 | $33.40In the Money | $37.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSNIn the Money | $30.90In the Money | $35.10In the Money | ---In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $28.40In the Money | $32.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $25.90In the Money | $29.20In the Money | $19.06In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $23.40In the Money | $27.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSNIn the Money | $21.00In the Money | $25.00In the Money | $22.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $18.60In the Money | $21.80In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $17.90In the Money | $18.30In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 82In the Money | TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSNIn the Money | $14.10In the Money | $16.00In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | 451In the Money | TSNOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
TSNIn the Money | $13.00In the Money | $13.60In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 217In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSNIn the Money | $10.30In the Money | $11.00In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 97In the Money | TSNOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | |
TSNIn the Money | $8.00In the Money | $8.30In the Money | $8.10In the Money | $0.10In the Money | 2In the Money | 286In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 3Out of the Money | 489Out of the Money | |
TSNIn the Money | $5.50In the Money | $5.80In the Money | $5.60In the Money | $0.15In the Money | 3In the Money | 144In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 9Out of the Money | 537Out of the Money | |
TSNIn the Money | $3.20In the Money | $3.40In the Money | $3.30In the Money | $0.30In the Money | 3In the Money | 1,846In the Money | TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.05Out of the Money | 10Out of the Money | 685Out of the Money | |
TSNUnderlying issue's last price | $1.35Underlying issue's last price | $1.40Underlying issue's last price | $1.35Underlying issue's last price | $0.11Underlying issue's last price | 69Underlying issue's last price | 1,395Underlying 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 | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $-0.05Underlying issue's last price | 106Underlying issue's last price | 500Underlying issue's last price |
TSNNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.01Near the Money | 32Near the Money | 1,204Near the Money | TSNIn the Money | $2.45In the Money | $2.60In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 832Out of the Money | TSNIn the Money | $4.70In the Money | $5.10In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 21Out of the Money | 747Out of the Money | TSNIn the Money | $6.20In the Money | $9.40In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | TSNIn the Money | $10.50In the Money | $13.50In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | TSNIn the Money | $15.60In the Money | $19.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $20.60In the Money | $23.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $25.30In the Money | $29.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |