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 | $37.50In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.05Out of the Money | $0.35Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $31.30In the Money | $35.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $29.30In the Money | $32.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $26.30In the Money | $28.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $24.80In the Money | $27.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $23.20In the Money | $23.80In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
TSNIn the Money | $20.70In the Money | $22.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSNIn the Money | $16.90In the Money | $18.90In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSNIn the Money | $15.90In the Money | $16.20In the Money | $15.47In the Money | $0.00In the Money | ---In the Money | 301In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
TSNIn the Money | $13.50In the Money | $13.80In the Money | $13.95In the Money | $6.65In the Money | 4In the Money | 26In the Money | TSNOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
TSNIn the Money | $11.20In the Money | $11.50In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 149In the Money | TSNOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
TSNIn the Money | $8.90In the Money | $9.30In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 347In the Money | TSNOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.77Out of the Money | $-0.18Out of the Money | 1Out of the Money | 965Out of the Money | |
TSNIn the Money | $6.90In the Money | $7.10In the Money | $6.94In the Money | $0.53In the Money | 42In the Money | 438In the Money | TSNOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 856Out of the Money | |
TSNIn the Money | $5.10In the Money | $5.30In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 731In the Money | TSNOut of the Money | $1.85Out of the Money | $1.95Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
TSNUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $3.50Underlying issue's last price | $-0.10Underlying issue's last price | 5Underlying issue's last price | 326Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | TSNUnderlying issue's last price | $2.75Underlying issue's last price | $2.90Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 181Underlying issue's last price |
TSNNear the Money | $2.30Near the Money | $2.45Near the Money | $2.30Near the Money | $-0.65Near the Money | 2Near the Money | 309Near the Money | TSNIn the Money | $4.00In the Money | $4.20In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TSNOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.48Out of the Money | $0.08Out of the Money | 7Out of the Money | 217Out of the Money | TSNIn the Money | $5.60In the Money | $5.80In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TSNOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | TSNIn the Money | $7.50In the Money | $7.80In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 164In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.04Out of the Money | 1Out of the Money | 21Out of the Money | TSNIn the Money | $10.70In the Money | $12.40In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | TSNIn the Money | $15.70In the Money | $17.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSNIn the Money | $21.10In the Money | $24.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $2.20Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $25.80In the Money | $29.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |