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 | $31.40In the Money | $35.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $30.10In the Money | $33.00In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $26.80In the Money | $30.50In 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 | $1.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $24.30In the Money | $28.00In 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 | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $21.80In the Money | $24.80In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $19.20In the Money | $22.20In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 10In 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 | 87Out of the Money | |
TSNIn the Money | $16.60In the Money | $20.30In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSNIn the Money | $14.50In the Money | $18.10In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSNIn the Money | $13.50In the Money | $16.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.10In the Money | $15.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 1Out of the Money | 60Out of the Money | |
TSNIn the Money | $11.40In the Money | $14.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.50In the Money | $12.90In 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 | $0.15Out 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 | $11.50In the Money | $11.00In the Money | $1.32In the Money | 2In the Money | 6In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,144Out of the Money | |
TSNIn the Money | $10.00In the Money | $12.10In 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 | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSNIn the Money | $9.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.60In the Money | $9.40In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 8Out of the Money | 85Out of the Money | |
TSNIn the Money | $8.10In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out 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 | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out 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 | $6.30In the Money | $6.50In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 90In the Money | TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | 2Out of the Money | 450Out of the Money | |
TSNIn the Money | $5.00In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $4.60In the Money | $4.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $-0.05Out of the Money | 8Out of the Money | 121Out of the Money | |
TSNIn the Money | $4.20In the Money | $4.40In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 329In the Money | TSNOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.05Out of the Money | 1Out of the Money | 910Out of the Money | |
TSNIn the Money | $3.80In the Money | $4.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNNear the Money | $0.70Near the Money | $0.80Near the Money | $0.81Near the Money | $-0.01Near the Money | 3Near the Money | 48Near the Money | |
TSNIn the Money | $3.10In the Money | $3.20In the Money | $3.00In the Money | $-0.10In the Money | 1In the Money | 35In the Money | TSNNear the Money | $0.95Near the Money | $1.10Near the Money | $1.00Near the Money | $-0.10Near the Money | 14Near the Money | 143Near the Money | |
TSNUnderlying issue's last price | $2.45Underlying issue's last price | $2.55Underlying issue's last price | $2.50Underlying issue's last price | $0.05Underlying issue's last price | 13Underlying issue's last price | 1,457Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.40Underlying issue's last price | $-0.10Underlying issue's last price | 1Underlying issue's last price | 195Underlying issue's last price |
TSNNear the Money | $1.90Near the Money | $2.00Near the Money | $1.85Near the Money | $-0.16Near the Money | 13Near the Money | 46Near the Money | TSNIn the Money | $1.75In the Money | $1.90In the Money | $1.83In the Money | $-0.12In the Money | 1In the Money | 3In the Money | |
TSNNear the Money | $1.40Near the Money | $1.55Near the Money | $1.40Near the Money | $-0.18Near the Money | 1Near the Money | 75Near the Money | TSNIn the Money | $2.30In the Money | $2.45In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
TSNNear the Money | $1.20Near the Money | $1.35Near the Money | $1.25Near the Money | $-0.05Near the Money | 2Near the Money | 534Near the Money | TSNIn the Money | $2.60In the Money | $2.80In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSNNear the Money | $1.00Near the Money | $1.15Near the Money | $1.09Near the Money | $-0.01Near the Money | 1Near the Money | 34Near the Money | TSNIn the Money | $2.90In the Money | $3.10In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSNOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.79Out of the Money | $-0.03Out of the Money | 2Out of the Money | 450Out of the Money | TSNIn the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 961Out of the Money | TSNIn the Money | $4.40In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSNIn the Money | $5.20In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSNIn the Money | $6.10In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | TSNIn the Money | $6.50In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 1Out of the Money | 3Out of the Money | TSNIn the Money | $7.00In the Money | $7.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.40In the Money | $9.40In 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 | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSNIn the Money | $8.70In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $8.10In the Money | $11.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $13.80In the Money | $16.50In 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 | $0.10Out 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 | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |