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 | $32.30In the Money | $36.40In 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 | $29.80In the Money | $33.90In the Money | ---In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $27.30In the Money | $31.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $24.80In the Money | $28.90In the Money | $19.06In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $22.30In the Money | $26.10In the Money | ---In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSNIn the Money | $19.80In the Money | $23.60In the Money | $22.41In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $17.30In the Money | $21.10In the Money | $18.30In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSNIn the Money | $14.80In the Money | $18.90In the Money | $18.80In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSNIn the Money | $12.30In the Money | $16.40In the Money | $17.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
TSNIn the Money | $10.00In the Money | $13.70In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSNIn the Money | $7.50In the Money | $10.50In the Money | $12.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
TSNIn the Money | $5.40In the Money | $8.00In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 489Out of the Money | |
TSNIn the Money | $2.30In the Money | $6.00In the Money | $4.30In the Money | $-0.30In the Money | 1In the Money | 43In the Money | TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 7Out of the Money | 453Out of the Money | |
TSNUnderlying issue's last price | $1.80Underlying issue's last price | $2.00Underlying issue's last price | $2.24Underlying issue's last price | $0.04Underlying issue's last price | 20Underlying issue's last price | 1,205Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $0.08Underlying issue's last price | $-0.04Underlying issue's last price | 6Underlying issue's last price | 672Underlying issue's last price |
TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.15Near the Money | 38Near the Money | 1,710Near the Money | TSNIn the Money | $0.85In the Money | $1.00In the Money | $0.65In the Money | $-0.29In the Money | 4In the Money | 627In 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 | 10Out of the Money | 2,321Out of the Money | TSNIn the Money | $1.25In the Money | $4.70In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | 5Out of the Money | 1,076Out of the Money | TSNIn the Money | $4.80In the Money | $7.40In the Money | $2.00In 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 | $0.08Out of the Money | $0.03Out of the Money | 6Out of the Money | 752Out of the Money | TSNIn the Money | $6.20In the Money | $9.70In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 3In 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 | 12Out of the Money | TSNIn the Money | $9.60In the Money | $12.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | TSNIn the Money | $12.20In the Money | $14.60In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | TSNIn the Money | $16.10In the Money | $20.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $21.70In the Money | $25.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSNIn the Money | $26.20In the Money | $30.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |