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 | $30.90In the Money | $34.10In 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 | $2.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $28.40In the Money | $31.60In 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 | $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 | $25.20In the Money | $29.10In 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 | $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 | $22.60In the Money | $26.50In 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 | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSNIn the Money | $19.80In the Money | $24.10In 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 | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $17.50In the Money | $21.60In 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 | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSNIn the Money | $15.40In the Money | $19.10In 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 | $1.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSNIn the Money | $12.70In the Money | $16.50In 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 | $11.20In the Money | $15.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.00In the Money | $14.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TSNIn the Money | $9.20In the Money | $13.00In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.20In the Money | $12.20In 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 | $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 | $7.70In the Money | $11.70In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 726In the Money | TSNOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TSNIn the Money | $7.30In the Money | $11.20In 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 | $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 | $6.50In the Money | $10.20In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $5.30In the Money | $9.50In the Money | $6.70In the Money | $1.20In the Money | 1In the Money | 1,451In the Money | TSNOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | |
TSNIn the Money | $4.30In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out 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 | $3.50In the Money | $7.40In 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 | $4.70In the Money | $6.80In the Money | $4.70In the Money | $0.10In the Money | 2In the Money | 203In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | |
TSNIn the Money | $4.00In the Money | $6.30In 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 | $0.13Out of the Money | $0.01Out of the Money | 4Out of the Money | 8Out of the Money | |
TSNIn the Money | $2.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $2.50In the Money | $2.70In the Money | $2.48In the Money | $0.63In the Money | 3In the Money | 476In the Money | TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.37Near the Money | $0.00Near the Money | ---Near the Money | 3,514Near the Money | |
TSNIn the Money | $1.70In the Money | $1.80In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSNNear the Money | $0.40Near the Money | $0.50Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
TSNUnderlying issue's last price | $1.05Underlying issue's last price | $1.15Underlying issue's last price | $1.00Underlying issue's last price | $0.00Underlying issue's last price | 56Underlying issue's last price | 67Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | TSNUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.85Underlying issue's last price | $-0.32Underlying issue's last price | 12Underlying issue's last price | 24Underlying issue's last price |
TSNNear the Money | $0.80Near the Money | $0.90Near the Money | $0.80Near the Money | $0.29Near the Money | 12Near the Money | 2,680Near the Money | TSNIn the Money | $0.95In the Money | $1.05In the Money | $1.03In the Money | $-0.37In the Money | 8In the Money | 523In the Money | |
TSNNear the Money | $0.55Near the Money | $0.65Near the Money | $0.52Near the Money | $0.07Near the Money | 33Near the Money | 82Near the Money | TSNIn the Money | $1.25In the Money | $1.35In the Money | $1.35In the Money | $-0.45In the Money | 2In the Money | 37In the Money | |
TSNNear the Money | $0.30Near the Money | $0.40Near the Money | $0.25Near the Money | $-0.10Near the Money | 35Near the Money | 60Near the Money | TSNIn the Money | $2.00In the Money | $2.15In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.16Near the Money | $-0.02Near the Money | 9Near the Money | 1,165Near the Money | TSNIn the Money | $2.25In the Money | $3.20In the Money | $3.50In the Money | $0.50In the Money | 3In the Money | 109In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSNIn the Money | $3.50In the Money | $6.00In 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 | $3.60In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 834Out of the Money | TSNIn the Money | $3.60In the Money | $7.50In the Money | $5.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSNIn the Money | $4.10In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $1.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 54Out of the Money | 1,327Out of the Money | TSNIn the Money | $6.10In the Money | $9.90In the Money | $8.14In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.90In the Money | $10.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $7.90In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | TSNIn the Money | $8.50In the Money | $12.50In 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 | $-0.28Out of the Money | 80Out of the Money | 221Out of the Money | TSNIn the Money | $8.80In the Money | $13.00In 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 | $1.35Out 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 | $10.70In the Money | $15.00In 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 | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $15.70In the Money | $20.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $20.70In the Money | $25.00In the Money | $23.83In the Money | $0.00In the Money | ---In the Money | 4In 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 | $26.10In the Money | $28.80In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money |