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 | $20.60In the Money | $24.60In 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 | $18.10In the Money | $22.10In 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 | $15.70In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $13.20In the Money | $17.20In 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 | $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 | $10.80In the Money | $14.70In 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 | $0.55Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSNIn the Money | $8.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 1Out of the Money | 19Out of the Money | |
TSNIn the Money | $7.90In the Money | $8.10In the Money | $6.89In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $5.70In the Money | $5.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.14Out of the Money | 6Out of the Money | 129Out of the Money | |
TSNUnderlying issue's last price | $3.80Underlying issue's last price | $4.00Underlying issue's last price | $4.00Underlying issue's last price | $0.30Underlying issue's last price | 4Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.32Underlying issue's last price | $-0.15Underlying issue's last price | 27Underlying issue's last price | 162Underlying issue's last price |
TSNNear the Money | $2.30Near the Money | $2.45Near the Money | $2.45Near the Money | $0.25Near the Money | 13Near the Money | 303Near the Money | TSNIn the Money | $2.25In the Money | $2.40In the Money | $2.18In the Money | $-0.25In the Money | 4In the Money | 76In the Money | |
TSNNear the Money | $1.25Near the Money | $1.40Near the Money | $1.32Near the Money | $0.22Near the Money | 12Near the Money | 700Near the Money | TSNIn the Money | $3.70In the Money | $3.90In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $0.08Out of the Money | 31Out of the Money | 1,161Out of the Money | TSNIn the Money | $3.90In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | TSNIn the Money | $5.90In the Money | $8.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSNIn the Money | $8.30In the Money | $11.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $13.30In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $18.40In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $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 | $23.30In the Money | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | ---Out of the Money | $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 | $28.30In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |