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 | $33.60In the Money | $37.30In 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 | $31.10In the Money | $34.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $28.50In the Money | $32.30In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $26.10In the Money | $29.80In 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 | $23.60In the Money | $27.30In 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 | $21.30In the Money | $24.90In 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 | $18.90In the Money | $21.60In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $17.70In the Money | $18.00In the Money | $16.28In the Money | $0.00In the Money | ---In the Money | 82In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSNIn the Money | $15.10In the Money | $16.80In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | 451In 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 | 660Out of the Money | |
TSNIn the Money | $12.40In the Money | $13.00In 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 | $0.15Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSNIn the Money | $10.30In the Money | $11.60In 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 | $7.40In the Money | $8.40In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 287In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 489Out of the Money | |
TSNIn the Money | $5.40In the Money | $5.60In the Money | $5.95In the Money | $0.15In the Money | 1In the Money | 150In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 18Out of the Money | 555Out of the Money | |
TSNIn the Money | $3.00In the Money | $3.20In the Money | $3.35In the Money | $-0.05In the Money | 12In the Money | 1,836In the Money | TSNNear the Money | $0.35Near the Money | $0.45Near the Money | $0.38Near the Money | $0.02Near the Money | 11Near the Money | 689Near the Money | |
TSNUnderlying issue's last price | $1.25Underlying issue's last price | $1.30Underlying issue's last price | $1.25Underlying issue's last price | $-0.30Underlying issue's last price | 210Underlying issue's last price | 1,195Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.20Underlying issue's last price | $0.20Underlying issue's last price | 144Underlying issue's last price | 392Underlying issue's last price |
TSNNear the Money | $0.30Near the Money | $0.40Near the Money | $0.34Near the Money | $-0.11Near the Money | 40Near the Money | 1,206Near the Money | TSNIn the Money | $2.70In the Money | $2.80In the Money | $2.60In the Money | $0.05In the Money | 27In the Money | 62In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 831Out of the Money | TSNIn the Money | $5.00In the Money | $5.50In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 47Out of the Money | 744Out of the Money | TSNIn the Money | $6.30In the Money | $8.70In the Money | $8.66In 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 | $11.10In the Money | $14.00In the Money | $14.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | TSNIn the Money | $16.40In the Money | $19.00In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $21.30In the Money | $24.00In 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 | $25.80In the Money | $28.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |