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 | $95.00In the Money | $98.35In 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 | 1Out of the Money | |
TSMIn the Money | $90.85In the Money | $93.35In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $85.15In the Money | $88.35In the Money | $89.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $79.70In the Money | $83.35In the Money | $85.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $75.00In the Money | $78.35In 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 | 6Out of the Money | |
TSMIn the Money | $70.05In the Money | $73.35In the Money | $68.46In the Money | $0.00In the Money | ---In the Money | 17In 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 | 51Out of the Money | |
TSMIn the Money | $65.85In the Money | $68.35In the Money | $69.97In the Money | $0.00In the Money | ---In the Money | 13In 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 | 316Out of the Money | |
TSMIn the Money | $60.85In the Money | $63.40In the Money | $64.92In the Money | $0.00In the Money | ---In the Money | 2In 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 | 135Out of the Money | |
TSMIn the Money | $55.00In the Money | $58.40In the Money | $59.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 166Out of the Money | |
TSMIn the Money | $50.85In the Money | $53.40In the Money | $39.85In 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 | ---Out of the Money | 110Out of the Money | |
TSMIn the Money | $45.00In the Money | $48.40In 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 | 717Out of the Money | |
TSMIn the Money | $43.85In the Money | $46.40In 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 | 45Out of the Money | |
TSMIn the Money | $42.00In the Money | $45.40In 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 | $-0.01Out of the Money | 18Out of the Money | 127Out of the Money | |
TSMIn the Money | $41.85In the Money | $44.40In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $40.00In the Money | $43.40In the Money | $40.95In the Money | $-10.85In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $39.00In the Money | $42.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $38.00In the Money | $41.40In the Money | $40.18In the Money | $18.98In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TSMIn the Money | $37.85In the Money | $40.40In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | |
TSMIn the Money | $36.10In the Money | $39.40In the Money | $40.65In the Money | $20.33In the Money | 2In the Money | 4In the Money | TSMOut 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 | 315Out of the Money | |
TSMIn the Money | $35.80In the Money | $38.40In the Money | $37.32In the Money | $0.22In the Money | 2In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
TSMIn the Money | $34.30In the Money | $37.35In the Money | $36.06In the Money | $18.58In the Money | 1In the Money | 2In 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 | 1,292Out of the Money | |
TSMIn the Money | $33.25In the Money | $36.40In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TSMIn the Money | $32.45In the Money | $35.15In the Money | $30.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | |
TSMIn the Money | $31.65In the Money | $34.15In the Money | $32.92In the Money | $0.00In the Money | ---In the Money | 9In 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 | 18Out of the Money | 64Out of the Money | |
TSMIn the Money | $31.20In the Money | $32.90In the Money | $31.48In the Money | $0.00In the Money | ---In the Money | 23In 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 | 35Out of the Money | 5,084Out of the Money | |
TSMIn the Money | $29.55In the Money | $32.25In the Money | $31.28In the Money | $0.00In the Money | ---In the Money | 4In 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 | 34Out of the Money | |
TSMIn the Money | $28.55In the Money | $31.00In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 448Out of the Money | |
TSMIn the Money | $27.55In the Money | $29.85In the Money | $28.43In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 363Out of the Money | |
TSMIn the Money | $26.70In the Money | $29.15In the Money | $27.06In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 9Out of the Money | 143Out of the Money | |
TSMIn the Money | $25.35In the Money | $28.10In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 416In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 67Out of the Money | 613Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.20In the Money | $27.70In the Money | $12.05In the Money | 1In the Money | 35In 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 | 14Out of the Money | 156Out of the Money | |
TSMIn the Money | $23.80In the Money | $26.90In the Money | $24.91In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 3,662Out of the Money | |
TSMIn the Money | $22.45In the Money | $25.00In the Money | $20.73In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 36Out of the Money | 218Out of the Money | |
TSMIn the Money | $21.55In the Money | $23.95In the Money | $18.56In the Money | $0.00In the Money | ---In the Money | 151In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 174Out of the Money | |
TSMIn the Money | $20.45In the Money | $22.85In the Money | $21.46In the Money | $2.79In the Money | 65In the Money | 254In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 1,071Out of the Money | |
TSMIn the Money | $18.10In the Money | $20.45In the Money | $19.98In the Money | $-0.47In the Money | 1In the Money | 192In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 118Out of the Money | 1,670Out of the Money | |
TSMIn the Money | $15.90In the Money | $17.95In the Money | $17.36In the Money | $0.41In the Money | 5In the Money | 379In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 173Out of the Money | 2,086Out of the Money | |
TSMIn the Money | $13.00In the Money | $15.90In the Money | $16.30In the Money | $0.80In the Money | 14In the Money | 436In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 74Out of the Money | 1,961Out of the Money | |
TSMIn the Money | $10.50In the Money | $12.95In the Money | $11.80In the Money | $-0.30In the Money | 50In the Money | 314In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 378Out of the Money | 5,347Out of the Money | |
TSMIn the Money | $7.30In the Money | $10.75In the Money | $10.30In the Money | $0.48In the Money | 239In the Money | 380In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 264Out of the Money | 4,309Out of the Money | |
TSMIn the Money | $6.25In the Money | $8.15In the Money | $7.43In the Money | $-0.10In the Money | 65In the Money | 355In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.30Out of the Money | 709Out of the Money | 3,811Out of the Money | |
TSMIn the Money | $4.40In the Money | $5.65In the Money | $4.55In the Money | $-0.90In the Money | 109In the Money | 451In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.56Out of the Money | 1,192Out of the Money | 3,366Out of the Money | |
TSMUnderlying issue's last price | $2.51Underlying issue's last price | $2.64Underlying issue's last price | $2.57Underlying issue's last price | $-1.13Underlying issue's last price | 783Underlying issue's last price | 1,792Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $0.76Underlying issue's last price | $0.81Underlying issue's last price | $0.79Underlying issue's last price | $-0.81Underlying issue's last price | 3,706Underlying issue's last price | 4,360Underlying issue's last price |
TSMNear the Money | $1.17Near the Money | $1.22Near the Money | $1.19Near the Money | $-1.10Near the Money | 2,213Near the Money | 2,376Near the Money | TSMIn the Money | $1.87In the Money | $1.94In the Money | $1.90In the Money | $-0.83In the Money | 1,711In the Money | 1,854In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.92Out of the Money | 6,947Out of the Money | 4,224Out of the Money | TSMIn the Money | $2.92In the Money | $3.85In the Money | $3.32In the Money | $-0.95In the Money | 453In the Money | 1,478In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.57Out of the Money | 1,830Out of the Money | 2,723Out of the Money | TSMIn the Money | $5.05In the Money | $7.00In the Money | $5.05In the Money | $-1.47In the Money | 171In the Money | 645In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.33Out of the Money | 3,188Out of the Money | 4,404Out of the Money | TSMIn the Money | $7.10In the Money | $9.65In the Money | $8.00In the Money | $-0.70In the Money | 27In the Money | 587In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 685Out of the Money | 2,853Out of the Money | TSMIn the Money | $10.35In the Money | $12.90In the Money | $10.82In the Money | $0.23In the Money | 3In the Money | 332In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 353Out of the Money | 12,970Out of the Money | TSMIn the Money | $12.75In the Money | $14.75In the Money | $12.40In the Money | $-1.84In the Money | 2In the Money | 87In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 57Out of the Money | 1,110Out of the Money | TSMIn the Money | $14.45In the Money | $17.05In the Money | $14.90In the Money | $-1.27In the Money | 2In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 140Out of the Money | 2,360Out of the Money | TSMIn the Money | $17.00In the Money | $19.65In the Money | $16.60In the Money | $-1.83In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | TSMIn the Money | $18.75In the Money | $22.80In the Money | $19.10In the Money | $19.10In the Money | 1In 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 | 204Out of the Money | 1,047Out of the Money | TSMIn the Money | $21.20In the Money | $24.90In 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 | 50Out of the Money | TSMIn the Money | $24.55In the Money | $27.80In 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 | 56Out of the Money | 1,847Out of the Money | TSMIn the Money | $27.30In the Money | $30.20In the Money | $28.45In 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 | 18Out of the Money | 225Out of the Money | TSMIn the Money | $29.55In the Money | $32.30In 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 | 23Out of the Money | TSMIn the Money | $32.35In the Money | $34.15In 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 | 519Out of the Money | TSMIn the Money | $37.15In the Money | $39.90In the Money | $26.19In 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 | 8Out of the Money | TSMIn the Money | $42.65In the Money | $45.25In the Money | $46.54In 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 | 836Out of the Money | TSMIn the Money | $47.00In the Money | $49.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $52.50In the Money | $54.20In 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 | 440Out of the Money | TSMIn the Money | $57.70In the Money | $59.05In 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 | 1Out of the Money | 105Out of the Money | TSMIn the Money | $67.15In the Money | $70.35In 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 | 2Out of the Money | 156Out of the Money | TSMIn the Money | $77.65In the Money | $80.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TSMIn the Money | $87.05In the Money | $90.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |