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 | $30.00In the Money | $34.00In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $28.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $25.60In the Money | $27.90In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
TSNIn the Money | $23.10In the Money | $24.70In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSNIn the Money | $21.90In the Money | $22.30In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSNIn the Money | $18.30In the Money | $19.80In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSNIn the Money | $17.00In the Money | $17.30In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSNIn the Money | $14.50In the Money | $14.80In 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 | $13.00In the Money | $13.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.00In the Money | $12.30In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TSNIn the Money | $10.90In the Money | $11.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.00In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.50In the Money | $9.80In 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 | $8.40In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.10In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $7.10In the Money | $7.30In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1,451In 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 | 269Out of the Money | |
TSNIn the Money | $6.10In 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 | $0.00Out 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 | $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 | $4.80In the Money | $4.60In the Money | $0.00In the Money | ---In 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 | $4.10In the Money | $4.30In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSNIn the Money | $3.20In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TSNIn the Money | $2.35In the Money | $2.50In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 477In the Money | TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.34Near the Money | $0.09Near the Money | 26Near the Money | 3,530Near the Money | |
TSNUnderlying issue's last price | $1.60Underlying issue's last price | $1.70Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | TSNUnderlying issue's last price | $0.50Underlying issue's last price | $0.55Underlying issue's last price | $0.55Underlying issue's last price | $0.08Underlying issue's last price | 5Underlying issue's last price | 11Underlying issue's last price |
TSNNear the Money | $1.00Near the Money | $1.10Near the Money | $1.10Near the Money | $-0.10Near the Money | 63Near the Money | 8Near the Money | TSNIn the Money | $0.85In the Money | $0.95In the Money | $0.90In the Money | $0.25In the Money | 1In the Money | 21In the Money | |
TSNNear the Money | $0.75Near the Money | $0.85Near the Money | $0.73Near the Money | $-0.17Near the Money | 11Near the Money | 2,703Near the Money | TSNIn the Money | $1.15In the Money | $1.25In the Money | $1.22In the Money | $0.12In the Money | 3In the Money | 528In the Money | |
TSNNear the Money | $0.55Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.15Near the Money | 12Near the Money | 77Near the Money | TSNIn the Money | $1.45In the Money | $1.55In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSNNear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.10Near the Money | 34Near the Money | 26Near the Money | TSNIn the Money | $2.15In the Money | $2.30In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 4Out of the Money | 999Out of the Money | TSNIn the Money | $3.00In the Money | $3.20In the Money | $3.00In the Money | $0.30In the Money | 3In the Money | 110In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 2Out of the Money | 12Out of the Money | TSNIn the Money | $4.00In the Money | $4.20In 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 | $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 | $5.00In the Money | $5.20In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 4Out of the Money | 837Out of the Money | TSNIn the Money | $5.50In the Money | $5.70In the Money | $5.49In the Money | $-1.87In the Money | 2In the Money | 3In 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 | 4Out of the Money | TSNIn the Money | $6.00In the Money | $6.20In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $7.00In the Money | $7.20In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,328Out of the Money | TSNIn the Money | $6.60In the Money | $8.20In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out 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 | $9.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out 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 | $10.00In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | TSNIn the Money | $10.50In the Money | $10.70In 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 | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | TSNIn the Money | $11.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.75Out 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 | $13.00In the Money | $13.20In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSNIn the Money | $18.00In the Money | $18.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $21.10In the Money | $23.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $26.10In the Money | $30.10In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money |