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 | $31.10In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSNIn the Money | $29.70In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $26.10In the Money | $30.20In the Money | $26.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,001Out of the Money | |
TSNIn the Money | $23.60In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSNIn the Money | $21.00In the Money | $25.30In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,113Out of the Money | |
TSNIn the Money | $19.60In the Money | $22.70In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
TSNIn the Money | $15.70In the Money | $20.30In the Money | $13.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | 4Out of the Money | 5,945Out of the Money | |
TSNIn the Money | $15.50In the Money | $16.50In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
TSNIn the Money | $11.10In the Money | $15.50In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 77In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
TSNIn the Money | $9.70In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSNIn the Money | $9.40In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $10.50In the Money | $10.80In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 1,165In the Money | TSNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.08Out of the Money | 4Out of the Money | 588Out of the Money | |
TSNIn the Money | $9.60In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $7.30In the Money | $9.40In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSNIn the Money | $8.00In the Money | $8.30In the Money | $8.41In the Money | $0.23In the Money | 2In the Money | 7,727In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,110Out of the Money | |
TSNIn the Money | $6.00In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $5.20In the Money | $8.20In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TSNIn the Money | $5.00In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $5.90In the Money | $6.80In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $3.60In the Money | $5.80In the Money | $5.70In the Money | $0.00In the Money | 13In the Money | 2,845In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,704Out of the Money | |
TSNIn the Money | $4.30In the Money | $6.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSNIn the Money | $2.20In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSNIn the Money | $2.10In the Money | $3.70In the Money | $3.20In the Money | $0.35In the Money | 19In the Money | 1,851In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 2,123Out of the Money | |
TSNIn the Money | $2.05In the Money | $2.45In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.02Near the Money | 21Near the Money | 265Near the Money | |
TSNIn the Money | $1.25In the Money | $1.40In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.15Near the Money | 48Near the Money | 269Near the Money | |
TSNIn the Money | $0.90In the Money | $1.00In the Money | $0.91In the Money | $0.20In the Money | 36In the Money | 2,260In the Money | TSNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.15Near the Money | 2Near the Money | 642Near the Money | |
TSNUnderlying issue's last price | $0.55Underlying issue's last price | $0.70Underlying issue's last price | $0.65Underlying issue's last price | $-0.05Underlying issue's last price | 14Underlying issue's last price | 565Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | TSNUnderlying issue's last price | $0.40Underlying issue's last price | $0.50Underlying issue's last price | $0.45Underlying issue's last price | $-0.25Underlying issue's last price | 53Underlying issue's last price | 228Underlying issue's last price |
TSNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.22Near the Money | $0.02Near the Money | 140Near the Money | 264Near the Money | TSNIn the Money | $0.95In the Money | $1.10In the Money | $1.00In the Money | $-0.20In the Money | 84In the Money | 384In the Money | |
TSNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.03Near the Money | 140Near the Money | 825Near the Money | TSNIn the Money | $1.35In the Money | $2.10In the Money | $1.55In the Money | $-0.75In the Money | 20In the Money | 120In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 108Near the Money | TSNIn the Money | $1.80In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSNIn the Money | $2.20In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | TSNIn the Money | $2.70In the Money | $5.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSNIn the Money | $2.75In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSNIn the Money | $5.60In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | TSNIn the Money | $5.50In the Money | $7.50In the Money | $12.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $6.80In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $7.10In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $8.80In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $9.60In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $9.90In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | TSNIn the Money | $10.50In the Money | $12.00In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSNIn the Money | $14.50In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 3Out of the Money | TSNIn the Money | $19.70In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |