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 | $22.80In the Money | $26.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $18.00In the Money | $21.90In 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 | $12.90In the Money | $16.90In 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 | $10.00In the Money | $13.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.90In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.00In the Money | $11.90In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $8.00In the Money | $10.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $6.10In the Money | $9.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $6.00In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 66Out of the Money | 7Out of the Money | |
TSNIn the Money | $4.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.27Out of the Money | 66Out of the Money | 7Out of the Money | |
TSNIn the Money | $4.00In the Money | $6.00In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
TSNIn the Money | $3.10In the Money | $4.20In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSNIn the Money | $2.15In the Money | $3.10In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | |
TSNIn the Money | $1.45In the Money | $4.20In the Money | $2.19In the Money | $0.19In the Money | 1In the Money | 32In the Money | TSNNear the Money | $0.45Near the Money | $0.60Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.45Underlying issue's last price | $1.46Underlying issue's last price | $0.06Underlying issue's last price | 1Underlying issue's last price | 21Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | TSNUnderlying issue's last price | $0.80Underlying issue's last price | $0.95Underlying issue's last price | $0.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 19Underlying issue's last price |
TSNNear the Money | $0.80Near the Money | $0.90Near the Money | $0.95Near the Money | $0.12Near the Money | 3Near the Money | 17Near the Money | TSNIn the Money | $1.30In the Money | $1.45In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TSNNear the Money | $0.45Near the Money | $0.55Near the Money | $0.48Near the Money | $0.03Near the Money | 25Near the Money | 20Near the Money | TSNIn the Money | $1.95In the Money | $2.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.35Near the Money | $0.00Near the Money | 2Near the Money | 20Near the Money | TSNIn the Money | $2.75In the Money | $2.95In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 67Out of the Money | 3Out of the Money | TSNIn the Money | $3.60In the Money | $5.70In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 67Out of the Money | 6Out of the Money | TSNIn the Money | $4.50In the Money | $5.00In 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 | $0.20Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 96Out of the Money | TSNIn the Money | $3.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $5.40In the Money | $8.60In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.20In the Money | $9.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.20In the Money | $10.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.50In 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 | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $9.40In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $9.50In the Money | $13.60In 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 | $10.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.70In the Money | $15.50In 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 | $12.60In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $14.00In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |