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 | $20.30In the Money | $23.20In the Money | $22.30In 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 | $15.00In the Money | $18.40In the Money | $17.31In 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 | $9.80In the Money | $12.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.30In the Money | $11.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $7.80In the Money | $10.40In 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 | $0.10Out 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 | $9.20In 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 | $7.00In the Money | $8.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TSNIn the Money | $6.80In the Money | $7.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSNIn the Money | $5.80In the Money | $7.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $4.90In the Money | $6.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $3.80In the Money | $5.70In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 79Out of the Money | |
TSNIn the Money | $2.85In the Money | $3.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 105Near the Money | |
TSNIn the Money | $2.00In the Money | $2.15In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNNear the Money | $0.05Near the Money | $0.15Near the Money | $0.06Near the Money | $-0.02Near the Money | 1Near the Money | 78Near the Money | |
TSNUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $-0.15Underlying issue's last price | 3Underlying issue's last price | 47Underlying issue's last price | Filter Table By Strike Price of$56.00Underlying issue's last price | TSNUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.35Underlying issue's last price | $0.15Underlying issue's last price | 11Underlying issue's last price | 119Underlying issue's last price |
TSNNear the Money | $0.50Near the Money | $0.60Near the Money | $0.47Near the Money | $-0.34Near the Money | 26Near the Money | 84Near the Money | TSNIn the Money | $0.50In the Money | $0.60In the Money | $0.95In the Money | $0.49In the Money | 2In the Money | 127In the Money | |
TSNNear the Money | $0.15Near the Money | $0.20Near the Money | $0.13Near the Money | $-0.19Near the Money | 52Near the Money | 70Near the Money | TSNIn the Money | $1.15In the Money | $1.30In the Money | $1.55In the Money | $0.45In the Money | 2In the Money | 106In the Money | |
TSNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.05Near the Money | 14Near the Money | 68Near the Money | TSNIn the Money | $2.00In the Money | $2.20In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 113In 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 | 155Out of the Money | TSNIn the Money | $2.40In the Money | $4.50In the Money | $2.85In the Money | $2.05In the Money | 5In the Money | 134In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 128Out of the Money | TSNIn the Money | $2.85In the Money | $4.20In the Money | $4.28In 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 | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 123Out of the Money | TSNIn the Money | $3.90In the Money | $5.20In the Money | $1.59In 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 | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | TSNIn the Money | $5.40In the Money | $6.30In the Money | $2.27In 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 | 85Out of the Money | TSNIn the Money | $6.90In the Money | $7.30In the Money | $7.55In the Money | $7.55In the Money | 4In 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 | ---Out of the Money | 98Out of the Money | TSNIn the Money | $7.70In the Money | $8.30In the Money | $7.73In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSNOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSNIn the Money | $8.90In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $9.60In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $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 | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.90In the Money | $12.70In 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 | $2.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $12.90In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $13.70In the Money | $14.30In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $14.20In the Money | $15.30In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $15.90In the Money | $18.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $15.60In the Money | $17.80In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $16.50In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |