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 | $30.80In the Money | $34.60In the Money | $36.01In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSNIn the Money | $28.30In the Money | $32.20In 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 | $1.65Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
TSNIn the Money | $25.80In the Money | $29.70In the Money | $28.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | |
TSNIn the Money | $23.30In the Money | $27.20In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | |
TSNIn the Money | $22.50In the Money | $23.10In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSNOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
TSNIn the Money | $18.80In the Money | $22.10In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | |
TSNIn the Money | $16.00In the Money | $17.90In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 59In 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 | 295Out of the Money | |
TSNIn the Money | $13.80In the Money | $15.40In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 323In 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 | 1,465Out of the Money | |
TSNIn the Money | $10.90In the Money | $13.00In the Money | $14.54In the Money | $0.00In the Money | ---In the Money | 210In 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 | 718Out of the Money | |
TSNIn the Money | $10.10In the Money | $10.30In the Money | $11.51In the Money | $0.00In the Money | ---In the Money | 1,337In the Money | TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 761Out of the Money | |
TSNIn the Money | $7.50In the Money | $7.80In the Money | $7.89In the Money | $-2.59In the Money | 1In the Money | 1,237In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 839Out of the Money | |
TSNIn the Money | $6.50In the Money | $6.80In 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 | $4.60In the Money | $5.90In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $5.10In the Money | $5.30In the Money | $5.15In the Money | $-3.78In the Money | 10In the Money | 672In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 4Out of the Money | 1,271Out of the Money | |
TSNIn the Money | $4.60In the Money | $4.90In 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 | $0.11Out of the Money | $0.11Out of the Money | 1Out of the Money | ---Out of the Money | |
TSNIn the Money | $2.10In the Money | $3.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $2.65In the Money | $2.90In the Money | $2.93In the Money | $-2.19In the Money | 64In the Money | 1,220In the Money | TSNNear the Money | $0.35Near the Money | $0.40Near the Money | $0.29Near the Money | $0.15Near the Money | 10Near the Money | 2,958Near the Money | |
TSNIn the Money | $1.95In the Money | $2.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.55Near the Money | $0.65Near the Money | $0.49Near the Money | $0.31Near the Money | 2Near the Money | 1Near the Money | |
TSNIn the Money | $1.30In the Money | $1.40In the Money | $1.35In the Money | $1.35In the Money | 3In the Money | ---In the Money | TSNNear the Money | $0.90Near the Money | $1.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TSNUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.28Underlying issue's last price | $-1.45Underlying issue's last price | 52Underlying issue's last price | 1,219Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | TSNUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $1.15Underlying issue's last price | $0.80Underlying issue's last price | 34Underlying issue's last price | 6,877Underlying issue's last price |
TSNNear the Money | $0.80Near the Money | $0.90Near the Money | $0.90Near the Money | $-1.33Near the Money | 149Near the Money | 77Near the Money | TSNIn the Money | $1.40In the Money | $1.50In the Money | $1.21In the Money | $0.76In the Money | 147In the Money | 210In the Money | |
TSNNear the Money | $0.45Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.80Near the Money | 33Near the Money | 26Near the Money | TSNIn the Money | $2.05In the Money | $2.15In the Money | $1.87In the Money | $1.12In the Money | 19In the Money | 121In the Money | |
TSNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.55Near the Money | 155Near the Money | 3,120Near the Money | TSNIn the Money | $1.95In the Money | $4.20In the Money | $3.00In the Money | $1.60In the Money | 6In the Money | 1,490In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $-0.15Out of the Money | 5Out of the Money | 317Out of the Money | TSNIn the Money | $3.70In the Money | $4.00In the Money | $2.20In the Money | $0.15In the Money | 1In the Money | 301In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.46Out of the Money | 46Out of the Money | 46Out of the Money | TSNIn the Money | $4.70In the Money | $6.70In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 8Out of the Money | 1,626Out of the Money | TSNIn the Money | $5.20In the Money | $5.50In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 78In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSNIn the Money | $5.70In the Money | $5.90In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $6.70In 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 | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 42Out of the Money | 1,416Out of the Money | TSNIn the Money | $7.60In the Money | $8.00In the Money | $5.52In the Money | $0.00In the Money | ---In the Money | 121In 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 | 3Out of the Money | TSNIn the Money | $8.10In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $9.70In the Money | $9.90In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 938Out of the Money | TSNIn the Money | $10.10In the Money | $11.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.50In the Money | $11.20In the Money | $8.60In the Money | $8.60In the Money | 1In 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 | $11.60In 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 | $0.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | TSNIn the Money | $11.00In the Money | $14.20In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 11In 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 | $13.60In the Money | $14.00In 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 | $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 | $13.70In the Money | $15.00In 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 | $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 | $14.20In 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 | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | TSNIn the Money | $16.20In the Money | $18.20In 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 | $21.70In the Money | $24.60In the Money | $20.70In 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 | $27.00In the Money | $29.70In the Money | $27.21In the Money | $0.00In the Money | ---In the Money | 1In the Money |