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 | $24.50In the Money | $29.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $19.50In the Money | $24.20In 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 | $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 | $14.50In the Money | $19.30In 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 | $13.50In the Money | $18.30In 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 | $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 | $12.50In the Money | $17.20In 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 | $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 | $11.50In the Money | $16.30In 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 | $1.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSNIn the Money | $10.60In the Money | $15.40In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $9.60In the Money | $14.30In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 4Out of the Money | 5Out of the Money | |
TSNIn the Money | $8.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.22Out of the Money | 11Out of the Money | 3Out of the Money | |
TSNIn the Money | $7.90In the Money | $12.10In 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 | $0.05Out of the Money | $-0.05Out of the Money | 214Out of the Money | 15Out of the Money | |
TSNIn the Money | $6.90In the Money | $11.10In 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 | $-0.10Out of the Money | 164Out of the Money | 5Out of the Money | |
TSNIn the Money | $6.00In the Money | $10.10In 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 | $0.10Out of the Money | $-0.02Out of the Money | 337Out of the Money | 19Out of the Money | |
TSNIn the Money | $5.00In the Money | $9.10In the Money | $6.60In the Money | $6.60In the Money | 20In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 682Out of the Money | 52Out of the Money | |
TSNIn the Money | $4.10In the Money | $8.10In the Money | $5.36In the Money | $0.26In the Money | 4In the Money | 31In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 163Out of the Money | 72Out of the Money | |
TSNIn the Money | $5.00In the Money | $5.40In the Money | $4.80In the Money | $1.83In the Money | 21In the Money | 30In the Money | TSNOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $-0.12Out of the Money | 530Out of the Money | 148Out of the Money | |
TSNIn the Money | $4.10In the Money | $4.60In the Money | $3.96In the Money | $0.26In the Money | 1In the Money | 10In the Money | TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.12Out of the Money | 304Out of the Money | 25Out of the Money | |
TSNIn the Money | $3.10In the Money | $3.80In the Money | $3.76In the Money | $0.80In the Money | 25In the Money | 61In the Money | TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.17Out of the Money | 187Out of the Money | 40Out of the Money | |
TSNIn the Money | $2.75In the Money | $3.70In the Money | $2.96In the Money | $0.76In the Money | 36In the Money | 80In the Money | TSNNear the Money | $0.90Near the Money | $0.95Near the Money | $0.93Near the Money | $-0.29Near the Money | 1,729Near the Money | 61Near the Money | |
TSNIn the Money | $2.05In the Money | $2.35In the Money | $2.30In the Money | $0.50In the Money | 131In the Money | 162In the Money | TSNNear the Money | $1.15Near the Money | $1.35Near the Money | $1.26Near the Money | $-0.49Near the Money | 846Near the Money | 114Near the Money | |
TSNUnderlying issue's last price | $1.70Underlying issue's last price | $1.80Underlying issue's last price | $1.80Underlying issue's last price | $0.50Underlying issue's last price | 238Underlying issue's last price | 160Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | TSNUnderlying issue's last price | $1.65Underlying issue's last price | $1.85Underlying issue's last price | $1.75Underlying issue's last price | $-0.55Underlying issue's last price | 135Underlying issue's last price | 95Underlying issue's last price |
TSNNear the Money | $1.20Near the Money | $1.35Near the Money | $1.30Near the Money | $0.30Near the Money | 2,066Near the Money | 131Near the Money | TSNIn the Money | $1.10In the Money | $3.60In the Money | $2.55In the Money | $2.55In the Money | 13In the Money | ---In the Money | |
TSNNear the Money | $0.80Near the Money | $1.00Near the Money | $0.95Near the Money | $0.30Near the Money | 109Near the Money | 28Near the Money | TSNIn the Money | $1.10In the Money | $5.10In the Money | $2.92In the Money | $-3.08In the Money | 1In the Money | 4In the Money | |
TSNNear the Money | $0.45Near the Money | $0.70Near the Money | $0.57Near the Money | $0.12Near the Money | 2,132Near the Money | 100Near the Money | TSNIn the Money | $3.50In the Money | $5.80In the Money | $3.66In the Money | $3.66In the Money | 10In the Money | ---In the Money | |
TSNOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.41Out of the Money | $0.09Out of the Money | 613Out of the Money | 37Out of the Money | TSNIn the Money | $4.30In the Money | $6.60In the Money | $5.02In the Money | $5.02In the Money | 4In the Money | ---In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 483Out of the Money | 19Out of the Money | TSNIn the Money | $5.20In the Money | $7.40In the Money | $5.62In the Money | $5.62In the Money | 6In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.08Out of the Money | 123Out of the Money | 9Out of the Money | TSNIn the Money | $4.10In the Money | $7.80In 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 | $0.14Out of the Money | $0.04Out of the Money | 67Out of the Money | 4Out of the Money | TSNIn the Money | $5.00In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 152Out of the Money | ---Out of the Money | TSNIn the Money | $6.30In the Money | $10.10In 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 | $0.05Out of the Money | $0.05Out of the Money | 8Out of the Money | ---Out of the Money | TSNIn the Money | $7.10In the Money | $11.20In the Money | $9.80In the Money | $9.80In the Money | 1In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $8.00In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $8.90In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | TSNIn the Money | $9.80In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |