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 | $19.40In the Money | $21.10In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 5Out of the Money | ---Out of the Money | |
TSNIn the Money | $16.60In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $15.00In the Money | $16.70In the Money | $0.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
TSNIn the Money | $12.80In the Money | $14.40In the Money | $0.00In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $10.50In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSNIn the Money | $7.30In the Money | $10.30In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 3Out of the Money | 432Out of the Money | |
TSNIn the Money | $6.10In the Money | $6.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSNOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 14Out of the Money | 656Out of the Money | |
TSNIn the Money | $4.10In the Money | $4.20In the Money | $4.20In the Money | $0.00In the Money | 2In the Money | 50In the Money | TSNOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.05Out of the Money | 6Out of the Money | 644Out of the Money | |
TSNUnderlying issue's last price | $2.30Underlying issue's last price | $2.45Underlying issue's last price | $2.60Underlying issue's last price | $0.15Underlying issue's last price | 2Underlying issue's last price | 336Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $1.45Underlying issue's last price | $1.55Underlying issue's last price | $1.45Underlying issue's last price | $-0.03Underlying issue's last price | 18Underlying issue's last price | 1,221Underlying issue's last price |
TSNNear the Money | $1.10Near the Money | $1.25Near the Money | $1.20Near the Money | $-0.05Near the Money | 125Near the Money | 853Near the Money | TSNIn the Money | $2.70In the Money | $2.85In the Money | $2.45In the Money | $-0.35In the Money | 1In the Money | 485In the Money | |
TSNOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $0.09Out of the Money | 11Out of the Money | 1,920Out of the Money | TSNIn the Money | $4.50In the Money | $4.70In the Money | $4.47In the Money | $0.47In the Money | 10In the Money | 94In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.06Out of the Money | 7Out of the Money | 2,517Out of the Money | TSNIn the Money | $5.40In the Money | $7.00In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSNOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 1Out of the Money | 244Out of the Money | TSNIn the Money | $7.90In the Money | $10.30In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | TSNIn the Money | $11.30In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $14.60In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $20.30In the Money | $23.00In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $24.60In the Money | $28.70In 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 | $29.60In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |