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 | $22.40In the Money | $26.80In 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 | $20.00In the Money | $23.80In 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 | $18.70In the Money | $22.70In 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 | $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 | $18.00In the Money | $21.70In 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 | $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 | $17.20In the Money | $20.70In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $15.70In the Money | $19.80In 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 | $14.90In the Money | $18.70In 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 | $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 | $13.50In the Money | $17.90In 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 | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $12.60In the Money | $17.00In 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 | 77Out of the Money | |
TSNIn the Money | $11.60In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.60In the Money | $14.90In 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 | $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 | $9.70In the Money | $13.90In 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 | $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 | $8.80In 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 | $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 | $8.00In the Money | $11.80In the Money | $6.77In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSNOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSNIn the Money | $6.70In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSNIn the Money | $5.90In the Money | $9.70In 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 | $1.35Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSNIn the Money | $4.80In the Money | $8.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSNIn the Money | $4.00In the Money | $7.70In the Money | $5.61In the Money | $1.71In the Money | 1In the Money | 14In the Money | TSNOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSNIn the Money | $2.75In the Money | $6.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSNOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSNIn the Money | $2.15In the Money | $4.80In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 17In 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 | 29Out of the Money | |
TSNIn the Money | $1.70In the Money | $3.50In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSNNear the Money | $0.05Near the Money | $0.15Near the Money | $0.47Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
TSNIn the Money | $1.90In the Money | $2.60In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSNNear the Money | $0.15Near the Money | $0.25Near the Money | $0.17Near the Money | $-0.22Near the Money | 32Near the Money | 167Near the Money | |
TSNUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.00Underlying issue's last price | $-0.90Underlying issue's last price | 18Underlying issue's last price | 58Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | TSNUnderlying issue's last price | $0.35Underlying issue's last price | $0.45Underlying issue's last price | $0.70Underlying issue's last price | $0.49Underlying issue's last price | 35Underlying issue's last price | 47Underlying issue's last price |
TSNNear the Money | $0.55Near the Money | $0.65Near the Money | $0.61Near the Money | $-0.44Near the Money | 48Near the Money | 142Near the Money | TSNIn the Money | $0.80In the Money | $0.90In the Money | $1.08In the Money | $0.53In the Money | 86In the Money | 8In the Money | |
TSNNear the Money | $0.25Near the Money | $0.30Near the Money | $0.26Near the Money | $-0.29Near the Money | 3Near the Money | 59Near the Money | TSNIn the Money | $1.45In the Money | $1.60In the Money | $1.35In the Money | $0.25In the Money | 28In the Money | 2In the Money | |
TSNNear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.07Near the Money | 9Near the Money | 9Near the Money | TSNIn the Money | $2.25In the Money | $2.80In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 10Out of the Money | 1Out of the Money | TSNIn the Money | $2.50In the Money | $3.50In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 4In 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 | $2.35In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $3.40In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | TSNIn the Money | $4.40In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSNIn the Money | $5.40In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TSNIn the Money | $6.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out 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 | $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 | $8.20In the Money | $12.30In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 20Out of the Money | ---Out of the Money | TSNIn the Money | $9.80In the Money | $13.50In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $10.20In the Money | $13.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.20In the Money | $15.60In 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 | $12.60In the Money | $15.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $13.40In the Money | $16.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $14.20In the Money | $18.60In 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 | $15.20In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |