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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSMIn the Money | $88.90In the Money | $90.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $83.20In the Money | $85.90In the Money | $83.90In the Money | $14.54In the Money | 8In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $78.90In the Money | $80.95In the Money | $80.03In the Money | $15.88In the Money | 5In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $73.90In the Money | $75.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSMIn the Money | $68.95In the Money | $70.80In the Money | $68.92In the Money | $0.44In the Money | 16In the Money | 23In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSMIn the Money | $62.25In the Money | $65.75In the Money | $63.56In the Money | $10.12In the Money | 3In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
TSMIn the Money | $58.95In the Money | $60.85In the Money | $49.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
TSMIn the Money | $53.95In the Money | $55.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
TSMIn the Money | $48.95In the Money | $50.95In the Money | $47.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
TSMIn the Money | $43.75In the Money | $46.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSMIn the Money | $43.95In the Money | $45.75In the Money | $45.40In the Money | $5.65In the Money | 1In the Money | 36In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 62Out of the Money | |
TSMIn the Money | $42.85In the Money | $44.90In the Money | $32.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 15Out of the Money | |
TSMIn the Money | $41.95In the Money | $43.95In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
TSMIn the Money | $40.95In the Money | $42.90In the Money | $41.20In the Money | $7.74In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $1.90Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
TSMIn the Money | $39.90In the Money | $41.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $2.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
TSMIn the Money | $38.95In the Money | $40.85In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
TSMIn the Money | $37.90In the Money | $39.85In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
TSMIn the Money | $36.95In the Money | $38.70In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
TSMIn the Money | $35.95In the Money | $37.75In the Money | $37.47In the Money | $15.79In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TSMIn the Money | $34.95In the Money | $36.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TSMIn the Money | $33.95In the Money | $35.70In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,448Out of the Money | |
TSMIn the Money | $32.95In the Money | $34.95In the Money | $34.21In the Money | $1.71In the Money | 1In the Money | 24In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
TSMIn the Money | $31.95In the Money | $33.95In the Money | $32.68In the Money | $14.97In the Money | 3In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
TSMIn the Money | $30.90In the Money | $32.55In the Money | $30.32In the Money | $-0.33In the Money | 1In the Money | 70In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 818Out of the Money | |
TSMIn the Money | $29.90In the Money | $31.40In the Money | $31.77In the Money | $13.01In the Money | 4In the Money | 22In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 661Out of the Money | |
TSMIn the Money | $28.95In the Money | $30.90In the Money | $29.63In the Money | $12.76In the Money | 1In the Money | 70In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,027Out of the Money | |
TSMIn the Money | $27.90In the Money | $29.50In the Money | $29.58In the Money | $10.63In the Money | 5In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 280Out of the Money | |
TSMIn the Money | $26.90In the Money | $28.95In the Money | $26.29In the Money | $10.43In the Money | 1In the Money | 34In the Money | TSMOut of the Money | $0.00Out of the Money | $0.77Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 66Out of the Money | |
TSMIn the Money | $25.95In the Money | $27.90In the Money | $25.89In the Money | $1.39In the Money | 4In the Money | 78In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 275Out of the Money | |
TSMIn the Money | $24.95In the Money | $26.95In the Money | $24.82In the Money | $0.62In the Money | 6In the Money | 78In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 596Out of the Money | |
TSMIn the Money | $23.95In the Money | $25.20In the Money | $23.30In the Money | $2.88In the Money | 31In the Money | 138In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 26Out of the Money | 817Out of the Money | |
TSMIn the Money | $23.00In the Money | $24.25In the Money | $24.14In the Money | $3.05In the Money | 10In the Money | 66In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 38Out of the Money | 394Out of the Money | |
TSMIn the Money | $20.80In the Money | $23.90In the Money | $23.46In the Money | $1.76In the Money | 5In the Money | 61In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 352Out of the Money | 2,983Out of the Money | |
TSMIn the Money | $20.05In the Money | $22.65In the Money | $21.36In the Money | $2.12In the Money | 9In the Money | 99In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 146Out of the Money | 1,844Out of the Money | |
TSMIn the Money | $19.35In the Money | $21.40In the Money | $19.79In the Money | $1.76In the Money | 42In the Money | 238In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 643Out of the Money | |
TSMIn the Money | $18.10In the Money | $20.20In the Money | $19.35In the Money | $1.70In the Money | 20In the Money | 313In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 9Out of the Money | 2,619Out of the Money | |
TSMIn the Money | $17.35In the Money | $19.50In the Money | $18.00In the Money | $1.20In the Money | 3In the Money | 113In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 1,272Out of the Money | |
TSMIn the Money | $16.30In the Money | $17.95In the Money | $18.70In the Money | $2.82In the Money | 2In the Money | 208In the Money | TSMOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 7Out of the Money | 791Out of the Money | |
TSMIn the Money | $15.30In the Money | $18.00In the Money | $17.05In the Money | $2.95In the Money | 36In the Money | 125In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 49Out of the Money | 1,609Out of the Money | |
TSMIn the Money | $14.65In the Money | $16.25In the Money | $15.78In the Money | $1.58In the Money | 40In the Money | 314In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 40Out of the Money | 1,788Out of the Money | |
TSMIn the Money | $13.30In the Money | $16.00In the Money | $14.13In the Money | $1.37In the Money | 82In the Money | 993In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 230Out of the Money | 10,441Out of the Money | |
TSMIn the Money | $11.45In the Money | $13.60In the Money | $11.65In the Money | $1.59In the Money | 39In the Money | 1,410In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 75Out of the Money | 2,012Out of the Money | |
TSMIn the Money | $8.70In the Money | $9.95In the Money | $9.40In the Money | $2.55In the Money | 14,021In the Money | 14,889In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 407Out of the Money | 10,418Out of the Money | |
TSMIn the Money | $5.95In the Money | $7.50In the Money | $7.28In the Money | $1.97In the Money | 1,273In the Money | 6,297In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.37Out of the Money | 453Out of the Money | 2,157Out of the Money | |
TSMIn the Money | $4.15In the Money | $5.25In the Money | $4.35In the Money | $1.20In the Money | 887In the Money | 4,876In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.99Out of the Money | 3,952Out of the Money | 3,081Out of the Money | |
TSMUnderlying issue's last price | $1.60Underlying issue's last price | $2.22Underlying issue's last price | $1.70Underlying issue's last price | $0.03Underlying issue's last price | 3,348Underlying issue's last price | 3,142Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TSMUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-2.06Underlying issue's last price | 10,343Underlying issue's last price | 2,716Underlying issue's last price |
TSMNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.79Near the Money | 11,754Near the Money | 12,222Near the Money | TSMIn the Money | $0.28In the Money | $1.10In the Money | $1.02In the Money | $-2.58In the Money | 8,873In the Money | 257In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.35Out of the Money | 8,143Out of the Money | 2,135Out of the Money | TSMIn the Money | $2.82In the Money | $4.35In the Money | $2.83In the Money | $-2.57In the Money | 217In the Money | 95In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 6,139Out of the Money | 5,732Out of the Money | TSMIn the Money | $4.85In the Money | $6.10In the Money | $6.25In the Money | $-1.89In the Money | 42In the Money | 18In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 251Out of the Money | 1,729Out of the Money | TSMIn the Money | $6.80In the Money | $9.55In the Money | $9.11In the Money | $-1.09In the Money | 7In the Money | 7In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 722Out of the Money | 867Out of the Money | TSMIn the Money | $9.85In the Money | $12.15In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 352Out of the Money | TSMIn the Money | $12.15In the Money | $14.90In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 521Out of the Money | TSMIn the Money | $15.15In the Money | $17.55In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 181Out of the Money | TSMIn the Money | $16.90In the Money | $19.70In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | TSMIn the Money | $19.70In the Money | $22.30In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | TSMIn the Money | $24.85In the Money | $27.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | TSMIn the Money | $29.75In the Money | $32.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 144Out of the Money | TSMIn the Money | $34.80In the Money | $37.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |