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 | $20.20In the Money | $23.50In the Money | $20.54In the Money | $0.00In the Money | ---In the Money | 1In 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 | $15.00In the Money | $18.90In the Money | $15.56In the Money | $0.00In the Money | ---In the Money | 1In 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 | $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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSNIn the Money | $10.10In 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 | $1.95Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSNIn the Money | $9.00In the Money | $12.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $8.00In the Money | $11.70In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | 11Out of the Money | |
TSNIn the Money | $7.10In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSNIn the Money | $6.50In the Money | $9.40In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSNIn the Money | $5.10In the Money | $8.30In 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 | $0.40Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 6Out of the Money | |
TSNIn the Money | $4.70In 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 | $1.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSNIn the Money | $4.10In the Money | $6.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSNIn the Money | $2.50In the Money | $5.00In the Money | $4.47In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSNIn the Money | $1.25In the Money | $4.70In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSNNear the Money | $0.00Near the Money | $2.15Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
TSNIn the Money | $1.25In the Money | $2.95In the Money | $2.02In the Money | $-0.03In the Money | 7In the Money | 60In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 59Near the Money | |
TSNUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $0.95Underlying issue's last price | $-0.80Underlying issue's last price | 5Underlying issue's last price | 60Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying 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 | $-0.04Underlying issue's last price | 3Underlying issue's last price | 296Underlying issue's last price |
TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.15Near the Money | 55Near the Money | 59Near the Money | TSNIn the Money | $0.35In the Money | $0.45In the Money | $0.35In the Money | $0.05In the Money | 54In the Money | 82In the Money | |
TSNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 65Near the Money | TSNIn the Money | $1.05In the Money | $1.55In the Money | $1.15In the Money | $0.15In the Money | 2In the Money | 16In the Money | |
TSNNear the Money | $0.00Near the Money | $0.75Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 52Near the Money | TSNIn the Money | $0.40In the Money | $3.20In the Money | $1.56In 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 | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 19Out of the Money | TSNIn the Money | $1.20In the Money | $4.20In the Money | $1.40In 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 | $0.37Out of the Money | $0.17Out of the Money | 1Out of the Money | 5Out 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 | $0.00Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSNIn the Money | $3.20In 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 | $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 | $5.30In the Money | $7.30In the Money | $6.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TSNIn the Money | $5.10In 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 | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $6.40In 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 | $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 | $7.40In the Money | $11.00In 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 | $8.60In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $9.50In the Money | $13.10In 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 | $10.40In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.10In the Money | $15.10In 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 | $12.20In the Money | $15.30In 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 | $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 | $13.10In the Money | $17.10In 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 | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $16.80In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |