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 | $30.70In the Money | $34.70In the Money | $29.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $28.20In 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 | $1.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $25.60In the Money | $29.70In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
TSNIn the Money | $22.90In the Money | $27.10In 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 | $2.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSNIn the Money | $20.40In the Money | $24.60In the Money | $21.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $18.00In the Money | $22.40In the Money | $21.55In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSNIn the Money | $15.60In the Money | $19.90In the Money | $16.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSNIn the Money | $13.10In the Money | $17.20In the Money | $16.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSNIn the Money | $11.40In the Money | $15.80In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.40In the Money | $14.80In the Money | $12.20In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TSNIn the Money | $9.40In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
TSNIn the Money | $8.70In 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 | $2.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSNIn the Money | $8.60In the Money | $12.30In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 726In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSNIn the Money | $7.70In the Money | $11.70In 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 | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $6.70In the Money | $10.50In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSNIn the Money | $6.50In the Money | $9.50In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 1,451In 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 | 268Out of the Money | |
TSNIn the Money | $6.40In the Money | $8.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $3.70In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 109Out of the Money | |
TSNIn the Money | $5.00In the Money | $7.10In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 195In 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 | 10Out of the Money | 472Out of the Money | |
TSNIn the Money | $3.30In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 7Out of the Money | 19Out of the Money | |
TSNIn the Money | $1.75In the Money | $5.60In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 10Out of the Money | 4Out of the Money | |
TSNIn the Money | $2.10In the Money | $3.80In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 438In the Money | TSNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.02Near the Money | 38Near the Money | 3,527Near the Money | |
TSNIn the Money | $1.55In the Money | $1.70In the Money | $1.42In the Money | $-0.08In the Money | 2In the Money | 85In the Money | TSNNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | 12Near the Money | 126Near the Money | |
TSNUnderlying issue's last price | $0.75Underlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.25Underlying issue's last price | 23Underlying issue's last price | 146Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | TSNUnderlying issue's last price | $0.25Underlying issue's last price | $0.35Underlying issue's last price | $0.30Underlying issue's last price | $-0.08Underlying issue's last price | 24Underlying issue's last price | 115Underlying issue's last price |
TSNNear the Money | $0.45Near the Money | $0.55Near the Money | $0.55Near the Money | $0.03Near the Money | 9Near the Money | 2,765Near the Money | TSNIn the Money | $0.45In the Money | $0.55In the Money | $0.45In the Money | $-0.10In the Money | 2In the Money | 524In the Money | |
TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.37Near the Money | $0.02Near the Money | 52Near the Money | 128Near the Money | TSNIn the Money | $0.70In the Money | $0.85In the Money | $0.75In the Money | $-1.25In the Money | 2In the Money | 49In the Money | |
TSNNear the Money | $0.05Near the Money | $0.20Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 123Near the Money | TSNIn the Money | $1.50In the Money | $1.70In the Money | $1.64In the Money | $-0.11In the Money | 2In the Money | 5In the Money | |
TSNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.04Near the Money | 16Near the Money | 1,174Near the Money | TSNIn the Money | $0.65In the Money | $2.90In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 56In 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 | 11Out of the Money | TSNIn the Money | $2.30In the Money | $4.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $3.60In the Money | $6.00In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 12Out of the Money | 849Out of the Money | TSNIn the Money | $2.85In the Money | $5.30In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 22Out of the Money | TSNIn the Money | $3.50In 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 | $1.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSNIn the Money | $5.90In the Money | $8.40In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,322Out of the Money | TSNIn the Money | $5.30In the Money | $9.40In the Money | $8.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.30In the Money | $9.40In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSNIn the Money | $7.30In the Money | $11.40In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | TSNIn the Money | $8.30In the Money | $11.90In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | TSNIn the Money | $8.30In the Money | $11.40In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,609Out of the Money | TSNIn the Money | $10.40In the Money | $13.50In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $15.20In the Money | $19.60In the Money | $16.15In 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 | $20.20In the Money | $24.60In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 4In 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 | $25.30In the Money | $29.40In the Money | $27.50In the Money | $-1.35In the Money | 1In the Money | 1In the Money |