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 | $24.30In the Money | $27.30In 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 | $18.50In the Money | $22.30In 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 | $17.00In the Money | $20.30In 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 | $16.20In 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 | $0.25Out 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 | $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 | $0.25Out 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 | $17.10In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $12.40In 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 | $0.25Out 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 | $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 | $0.25Out 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 | $14.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.60In 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 | $0.25Out 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 | $11.90In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSNIn the Money | $9.40In the Money | $11.00In 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 | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $8.30In the Money | $8.60In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSNIn the Money | $7.40In the Money | $7.60In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | |
TSNIn the Money | $6.40In the Money | $7.70In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 8In 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 | 14Out of the Money | |
TSNIn the Money | $5.30In the Money | $5.60In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 7In 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 | 71Out of the Money | |
TSNIn the Money | $4.10In the Money | $4.60In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 60In 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 | 95Out of the Money | |
TSNIn the Money | $3.40In the Money | $5.20In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 46In 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 | 45Out of the Money | |
TSNIn the Money | $2.45In the Money | $2.65In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.13Near the Money | 10Near the Money | 34Near the Money | |
TSNIn the Money | $1.50In the Money | $1.65In the Money | $1.25In the Money | $-0.87In the Money | 1In the Money | 71In the Money | TSNNear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.03Near the Money | 3Near the Money | 175Near the Money | |
TSNUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.62Underlying issue's last price | $-0.28Underlying issue's last price | 22Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.30Underlying issue's last price | $-0.05Underlying issue's last price | 12Underlying issue's last price | 196Underlying issue's last price |
TSNNear the Money | $0.20Near the Money | $0.30Near the Money | $0.20Near the Money | $-0.20Near the Money | 12Near the Money | 71Near the Money | TSNIn the Money | $0.70In the Money | $0.85In the Money | $0.80In the Money | $0.10In the Money | 1In the Money | 48In the Money | |
TSNNear the Money | $0.00Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.03Near the Money | 6Near the Money | 158Near the Money | TSNIn the Money | $1.55In the Money | $1.70In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSNNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | TSNIn the Money | $2.40In the Money | $2.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSNIn the Money | $3.50In the Money | $3.70In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | 26Out of the Money | TSNIn the Money | $4.50In the Money | $4.80In 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 | $0.25Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSNIn the Money | $5.50In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSNIn the Money | $6.40In the Money | $6.70In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $7.30In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out 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 | $8.50In 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 | $0.25Out 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 | $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 | $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 | $9.70In the Money | $11.00In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.25Out 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 | $13.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.10In the Money | $14.50In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $11.70In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |