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 | $34.00In the Money | $37.50In 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 | $31.20In the Money | $35.00In 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 | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
TSNIn the Money | $28.60In the Money | $32.50In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 241Out of the Money | |
TSNIn the Money | $26.10In the Money | $30.00In 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 | $23.60In the Money | $27.50In 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 | $21.10In the Money | $25.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | |
TSNIn the Money | $18.60In the Money | $22.70In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 60In 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 | 295Out of the Money | |
TSNIn the Money | $18.00In the Money | $19.90In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,509Out of the Money | |
TSNIn the Money | $13.60In the Money | $17.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | |
TSNIn the Money | $11.40In the Money | $13.40In the Money | $11.51In the Money | $0.00In the Money | ---In the Money | 1,337In 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 | 1Out of the Money | 762Out of the Money | |
TSNIn the Money | $10.40In the Money | $12.00In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 1,237In 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 | 838Out of the Money | |
TSNIn the Money | $8.90In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $6.60In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $7.50In the Money | $9.90In the Money | $8.93In the Money | $0.00In the Money | ---In the Money | 672In 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 | 1,314Out of the Money | |
TSNIn the Money | $5.60In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $7.60In 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 | $4.40In the Money | $5.90In the Money | $5.62In the Money | $0.17In the Money | 3In the Money | 1,228In 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 | 12Out of the Money | 1,536Out of the Money | |
TSNIn the Money | $2.65In the Money | $6.60In 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 | $2.95In the Money | $4.80In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $3.20In the Money | $3.40In the Money | $3.20In the Money | $-0.40In the Money | 3In the Money | 1,227In the Money | TSNOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 12Out of the Money | 6,982Out of the Money | |
TSNIn the Money | $2.35In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.35Near the Money | $0.40Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TSNIn the Money | $2.00In the Money | $2.15In the Money | $1.87In the Money | $1.87In the Money | 2In the Money | ---In the Money | TSNNear the Money | $0.55Near the Money | $0.60Near the Money | $0.68Near the Money | $0.68Near the Money | 3Near the Money | ---Near the Money | |
TSNUnderlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $1.38Underlying issue's last price | $0.18Underlying issue's last price | 16Underlying issue's last price | 3,509Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.85Underlying issue's last price | $0.95Underlying issue's last price | $0.92Underlying issue's last price | $0.05Underlying issue's last price | 7Underlying issue's last price | 1,359Underlying issue's last price |
TSNNear the Money | $0.80Near the Money | $0.90Near the Money | $0.80Near the Money | $0.80Near the Money | 4Near the Money | ---Near the Money | TSNIn the Money | $1.35In the Money | $1.50In the Money | $1.75In the Money | $1.75In the Money | 1In the Money | ---In the Money | |
TSNNear the Money | $0.45Near the Money | $0.55Near the Money | $0.45Near the Money | $0.45Near the Money | 5Near the Money | ---Near the Money | TSNIn the Money | $2.00In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNNear the Money | $0.30Near the Money | $0.40Near the Money | $0.30Near the Money | $-0.02Near the Money | 180Near the Money | 1,502Near the Money | TSNIn the Money | $0.55In the Money | $3.30In the Money | $2.54In the Money | $0.06In the Money | 2In the Money | 76In the Money | |
TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $0.25Near the Money | 2Near the Money | ---Near the Money | TSNIn the Money | $1.95In the Money | $3.00In 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 | $2.50In the Money | $5.50In 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 | $0.10Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 5Out of the Money | 1,433Out of the Money | TSNIn the Money | $3.20In the Money | $6.90In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $3.60In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $5.10In the Money | $8.50In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 3Out of the Money | 938Out of the Money | TSNIn the Money | $5.50In the Money | $9.00In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $5.90In the Money | $9.80In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $7.90In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | TSNIn the Money | $8.00In the Money | $11.80In 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 | $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 | $8.90In the Money | $12.80In 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 | $2.40Out 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 | $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 | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.70In the Money | $14.60In 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 | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | TSNIn the Money | $12.70In the Money | $16.80In 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 | $17.80In the Money | $21.80In 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 | $22.80In the Money | $26.80In the Money | $27.21In the Money | $0.00In the Money | ---In the Money | 1In the Money |