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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TLNIn the Money | $139.50In the Money | $143.80In the Money | $90.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TLNOut of the Money | ---Out of the Money | $0.65Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TLNIn the Money | $134.50In the Money | $138.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.85Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TLNIn the Money | $129.50In the Money | $133.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.80Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TLNIn the Money | $124.50In the Money | $128.80In the Money | $75.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | TLNOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TLNIn the Money | $119.60In the Money | $123.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TLNIn the Money | $114.60In the Money | $118.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.80Out of the Money | $10.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TLNIn the Money | $109.60In the Money | $113.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.85Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TLNIn the Money | $104.60In the Money | $108.90In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TLNIn the Money | $99.60In the Money | $104.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TLNOut of the Money | ---Out of the Money | $1.80Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TLNIn the Money | $94.30In the Money | $99.00In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 17In the Money | TLNOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TLNIn the Money | $89.20In the Money | $94.00In the Money | $68.50In the Money | $0.00In the Money | ---In the Money | 101In the Money | TLNOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TLNIn the Money | $84.70In the Money | $89.00In the Money | $66.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TLNOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
TLNIn the Money | $79.60In the Money | $84.00In the Money | $47.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TLNOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $-0.77Out of the Money | 2Out of the Money | 5Out of the Money | |
TLNIn the Money | $74.60In the Money | $79.00In the Money | $74.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | TLNOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.20Out of the Money | 176Out of the Money | 33Out of the Money | |
TLNIn the Money | $69.60In the Money | $74.00In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 219In the Money | TLNOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 148Out of the Money | 189Out of the Money | |
TLNIn the Money | $64.70In the Money | $69.00In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 325In the Money | TLNOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $-0.13Out of the Money | 27Out of the Money | 651Out of the Money | |
TLNIn the Money | $59.70In the Money | $64.40In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 39In the Money | TLNOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,479Out of the Money | |
TLNIn the Money | $54.50In the Money | $59.30In the Money | $57.66In the Money | $10.43In the Money | 1In the Money | 78In the Money | TLNOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 5Out of the Money | 3,358Out of the Money | |
TLNIn the Money | $49.70In the Money | $54.20In the Money | $38.94In the Money | $0.00In the Money | ---In the Money | 98In the Money | TLNOut of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.52Out of the Money | $0.02Out of the Money | 2Out of the Money | 380Out of the Money | |
TLNIn the Money | $44.90In the Money | $49.50In the Money | $33.81In the Money | $0.00In the Money | ---In the Money | 149In the Money | TLNOut of the Money | $0.15Out of the Money | $0.95Out of the Money | $0.98Out of the Money | $0.46Out of the Money | 1Out of the Money | 2,310Out of the Money | |
TLNIn the Money | $40.00In the Money | $44.40In the Money | $28.77In the Money | $0.00In the Money | ---In the Money | 121In the Money | TLNOut of the Money | $0.05Out of the Money | $2.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 958Out of the Money | |
TLNIn the Money | $34.70In the Money | $39.40In the Money | $35.95In the Money | $2.95In the Money | 25In the Money | 115In the Money | TLNOut of the Money | $0.10Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 25Out of the Money | 977Out of the Money | |
TLNIn the Money | $31.60In the Money | $33.40In the Money | $31.30In the Money | $1.20In the Money | 2In the Money | 1,231In the Money | TLNOut of the Money | $0.35Out of the Money | $1.10Out of the Money | $0.75Out of the Money | $-0.36Out of the Money | 18Out of the Money | 344Out of the Money | |
TLNIn the Money | $25.80In the Money | $28.80In the Money | $27.70In the Money | $0.00In the Money | 3In the Money | 641In the Money | TLNOut of the Money | $0.35Out of the Money | $2.15Out of the Money | $1.05Out of the Money | $-0.45Out of the Money | 32Out of the Money | 107Out of the Money | |
TLNIn the Money | $22.20In the Money | $24.50In the Money | $23.05In the Money | $0.95In the Money | 7In the Money | 1,454In the Money | TLNOut of the Money | $1.10Out of the Money | $2.10Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TLNIn the Money | $18.60In the Money | $20.20In the Money | $20.00In the Money | $3.70In the Money | 7In the Money | 595In the Money | TLNOut of the Money | $1.85Out of the Money | $2.45Out of the Money | $2.20Out of the Money | $-1.50Out of the Money | 8Out of the Money | 54Out of the Money | |
TLNIn the Money | $14.60In the Money | $16.20In the Money | $14.50In the Money | $-2.40In the Money | 2In the Money | 986In the Money | TLNOut of the Money | $2.95Out of the Money | $3.70Out of the Money | $3.30Out of the Money | $-1.30Out of the Money | 17Out of the Money | 4Out of the Money | |
TLNUnderlying issue's last price | $11.20Underlying issue's last price | $13.10Underlying issue's last price | $13.50Underlying issue's last price | $1.40Underlying issue's last price | 54Underlying issue's last price | 2,674Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | TLNUnderlying issue's last price | $4.60Underlying issue's last price | $5.40Underlying issue's last price | $4.68Underlying issue's last price | $-2.32Underlying issue's last price | 43Underlying issue's last price | 16Underlying issue's last price |
TLNOut of the Money | $5.80Out of the Money | $8.60Out of the Money | $7.55Out of the Money | $0.85Out of the Money | 89Out of the Money | 1,132Out of the Money | TLNIn the Money | $9.10In the Money | $10.30In the Money | $8.65In the Money | $-1.05In the Money | 13In the Money | 11In the Money | |
TLNOut of the Money | $3.00Out of the Money | $3.60Out of the Money | $3.95Out of the Money | $0.55Out of the Money | 46Out of the Money | 242Out of the Money | TLNIn the Money | $14.50In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLNOut of the Money | $1.30Out of the Money | $2.35Out of the Money | $2.20Out of the Money | $0.30Out of the Money | 4Out of the Money | 515Out of the Money | TLNIn the Money | $22.60In the Money | $27.40In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TLNOut of the Money | $0.50Out of the Money | $1.85Out of the Money | $1.00Out of the Money | $0.10Out of the Money | 4Out of the Money | 11Out of the Money | TLNIn the Money | $31.80In the Money | $36.30In the Money | $63.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLNOut of the Money | $0.15Out of the Money | $1.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 448Out of the Money | TLNIn the Money | $41.40In the Money | $45.90In the Money | $74.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TLNOut of the Money | ---Out of the Money | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TLNIn the Money | $51.50In the Money | $55.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |