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 | $28.80In the Money | $32.60In the Money | $30.77In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $26.10In the Money | $30.30In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
TSNIn the Money | $23.80In the Money | $27.80In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | |
TSNIn the Money | $21.40In the Money | $24.80In the Money | $26.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | |
TSNIn the Money | $19.30In the Money | $22.00In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
TSNIn the Money | $17.40In the Money | $19.10In the Money | $20.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 606Out of the Money | |
TSNIn the Money | $15.60In the Money | $16.80In the Money | $18.17In the Money | $0.00In the Money | ---In the Money | 28In 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 | 286Out of the Money | |
TSNIn the Money | $13.10In the Money | $14.10In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 20In 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 | 1,459Out of the Money | |
TSNIn the Money | $9.60In the Money | $12.80In the Money | $12.10In 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 | 745Out of the Money | |
TSNIn the Money | $9.70In the Money | $10.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.70In the Money | $9.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.20In the Money | $9.50In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | 4In 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 | 762Out of the Money | |
TSNIn the Money | $7.70In 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 | $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 | $6.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 9Out of the Money | |
TSNIn the Money | $5.70In the Money | $6.70In the Money | $5.86In the Money | $-1.66In the Money | 1In the Money | 206In 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 | 10Out of the Money | 849Out of the Money | |
TSNIn the Money | $4.60In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $2.90In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 10Out of the Money | ---Out of the Money | |
TSNIn the Money | $3.20In the Money | $3.50In the Money | $3.18In the Money | $-1.42In the Money | 204In the Money | 206In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,272Out of the Money | |
TSNIn the Money | $2.80In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.10Near the Money | $0.15Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | |
TSNIn the Money | $1.90In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | |
TSNUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.19Underlying issue's last price | $-0.21Underlying issue's last price | 36Underlying issue's last price | 1,103Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | TSNUnderlying issue's last price | $0.35Underlying issue's last price | $0.45Underlying issue's last price | $0.40Underlying issue's last price | $-0.03Underlying issue's last price | 2Underlying issue's last price | 2,758Underlying issue's last price |
TSNNear the Money | $0.55Near the Money | $0.70Near the Money | $0.60Near the Money | $0.10Near the Money | 2Near the Money | 8Near the Money | TSNIn the Money | $0.75In the Money | $0.90In the Money | $0.95In the Money | $-0.05In the Money | 2In the Money | 108In the Money | |
TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.23Near the Money | $-0.07Near the Money | 34Near the Money | 72Near the Money | TSNIn the Money | $1.40In the Money | $1.55In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 226In the Money | |
TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 1,317Near the Money | TSNIn the Money | $0.80In the Money | $2.70In the Money | $1.95In the Money | $-0.25In the Money | 244In the Money | 6,844In the Money | |
TSNNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | 7Near the Money | 272Near the Money | TSNIn the Money | $1.35In the Money | $2.45In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 307In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSNIn the Money | $2.80In the Money | $4.90In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 138In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 3,059Out of the Money | TSNIn the Money | $3.80In the Money | $6.40In the Money | $4.15In the Money | $0.85In the Money | 4In the Money | 596In 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 | 311Out of the Money | TSNIn the Money | $3.50In the Money | $6.80In the Money | $2.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | TSNIn the Money | $5.90In the Money | $7.50In the Money | $2.05In 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 | 1,597Out of the Money | TSNIn the Money | $5.50In the Money | $8.60In the Money | $7.90In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSNIn the Money | $5.60In the Money | $7.70In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $7.80In the Money | $9.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,446Out of the Money | TSNIn the Money | $8.30In the Money | $11.40In the Money | $8.22In 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 | 3Out of the Money | TSNIn the Money | $9.60In 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 | $2.05Out 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 | $12.40In 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 | $0.05Out of the Money | $0.07Out of the Money | $-0.63Out of the Money | 2Out of the Money | 933Out of the Money | TSNIn the Money | $11.60In the Money | $13.00In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 6In 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 | $10.20In the Money | $14.00In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 1In 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 | $12.90In 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 | $0.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | TSNIn the Money | $13.70In the Money | $15.80In the Money | $10.70In 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 | $13.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $16.10In the Money | $17.30In 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 | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $15.20In the Money | $19.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | TSNIn the Money | $17.60In the Money | $20.80In the Money | $15.60In 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 | 382Out of the Money | TSNIn the Money | $23.20In the Money | $26.10In the Money | $23.23In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | TSNIn the Money | $27.50In the Money | $29.60In the Money | $28.22In the Money | $0.00In the Money | ---In the Money | ---In the Money |