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 | $31.20In the Money | $35.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $28.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $26.20In the Money | $30.20In 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 | $2.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $23.70In 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 | $2.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $21.20In the Money | $25.20In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $20.50In the Money | $20.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSNIn the Money | $17.10In the Money | $20.00In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSNIn the Money | $13.70In the Money | $17.70In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSNIn the Money | $13.00In the Money | $15.70In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.30In the Money | $15.20In the Money | $9.10In 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 | 59Out of the Money | |
TSNIn the Money | $11.30In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.00In the Money | $13.70In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.40In the Money | $11.60In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 26In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,141Out of the Money | |
TSNIn the Money | $7.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSNIn the Money | $6.70In the Money | $10.70In 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 | 23Out of the Money | |
TSNIn the Money | $6.30In the Money | $10.20In the Money | $8.35In the Money | $2.65In the Money | 1In the Money | 51In 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 | 86Out of the Money | |
TSNIn the Money | $7.40In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $5.60In the Money | $8.70In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSNIn the Money | $5.50In the Money | $5.70In the Money | $5.50In the Money | $0.00In the Money | 2In the Money | 100In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 794Out of the Money | |
TSNIn the Money | $4.50In the Money | $4.80In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 41In 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 | 125Out of the Money | |
TSNIn the Money | $3.50In the Money | $4.40In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 80In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
TSNIn the Money | $3.00In the Money | $3.30In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 401In 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 | 903Out of the Money | |
TSNIn the Money | $2.40In the Money | $3.90In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 208In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 187Near the Money | |
TSNIn the Money | $1.45In the Money | $2.85In the Money | $1.73In the Money | $0.43In the Money | 7In the Money | 96In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 150Near the Money | |
TSNUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.67Underlying issue's last price | $-0.18Underlying issue's last price | 551Underlying issue's last price | 1,469Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.06Underlying issue's last price | $-0.02Underlying issue's last price | 2Underlying issue's last price | 337Underlying issue's last price |
TSNNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.10Near the Money | 12Near the Money | 272Near the Money | TSNIn the Money | $0.45In the Money | $0.55In the Money | $0.50In the Money | $-0.05In the Money | 18In the Money | 340In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 104Near the Money | TSNIn the Money | $1.35In the Money | $1.50In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 492Near the Money | TSNIn the Money | $0.65In the Money | $3.20In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 59Near the Money | TSNIn the Money | $1.80In the Money | $3.40In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 427Out of the Money | TSNIn the Money | $3.30In the Money | $3.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 936Out of the Money | TSNIn the Money | $4.30In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSNIn the Money | $5.30In 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 | $0.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | TSNIn the Money | $5.60In the Money | $6.50In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | TSNIn the Money | $6.80In the Money | $7.00In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | TSNIn the Money | $7.20In the Money | $9.20In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $7.00In the Money | $10.30In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSNIn the Money | $7.30In the Money | $11.30In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $8.30In the Money | $12.30In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.10In the Money | $11.50In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.20In the Money | $13.90In 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 | $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 | $12.30In the Money | $16.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $18.00In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |