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 | $94.95In the Money | $97.85In 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 | $89.95In the Money | $92.85In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $84.95In the Money | $87.90In 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 | $79.95In the Money | $82.90In 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 | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $74.95In the Money | $77.90In 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 | 6Out of the Money | |
TSMIn the Money | $69.95In the Money | $72.90In 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 | 1Out of the Money | 52Out of the Money | |
TSMIn the Money | $66.15In the Money | $67.90In 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 | ---Out of the Money | 316Out of the Money | |
TSMIn the Money | $59.95In the Money | $62.90In 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 | $-0.01Out of the Money | 4Out of the Money | 135Out of the Money | |
TSMIn the Money | $55.00In the Money | $57.90In 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 | 1Out of the Money | 167Out of the Money | |
TSMIn the Money | $50.00In the Money | $52.90In 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 | $45.65In the Money | $47.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 717Out of the Money | |
TSMIn the Money | $44.10In the Money | $45.50In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSMIn the Money | $43.35In the Money | $44.35In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TSMIn the Money | $42.35In the Money | $43.10In 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 | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $41.35In the Money | $41.95In the Money | $51.80In the Money | $0.00In the Money | ---In 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 | $40.35In the Money | $41.45In 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 | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $39.45In the Money | $40.55In the Money | $21.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TSMIn the Money | $38.40In the Money | $39.50In 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 | $37.45In the Money | $38.55In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 316Out of the Money | |
TSMIn the Money | $36.45In the Money | $37.55In the Money | $20.33In the Money | $0.00In the Money | ---In 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 | $35.40In the Money | $36.60In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out 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 | $34.45In the Money | $35.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TSMIn the Money | $33.35In the Money | $34.20In 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 | $0.01Out of the Money | 38Out of the Money | 294Out of the Money | |
TSMIn the Money | $32.35In the Money | $33.70In the Money | $32.92In the Money | $2.97In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSMIn the Money | $31.40In the Money | $32.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,684Out of the Money | 5,107Out of the Money | |
TSMIn the Money | $30.40In the Money | $31.60In the Money | $31.28In the Money | $-0.64In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 29Out of the Money | |
TSMIn the Money | $29.40In the Money | $30.30In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 6In 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 | 10Out of the Money | 447Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.15In the Money | $28.43In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
TSMIn the Money | $27.45In the Money | $28.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 143Out of the Money | |
TSMIn the Money | $26.40In the Money | $27.30In 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 | $-0.01Out of the Money | 33Out of the Money | 617Out of the Money | |
TSMIn the Money | $25.35In the Money | $26.00In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 157Out of the Money | |
TSMIn the Money | $24.50In the Money | $25.65In the Money | $24.91In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 19Out of the Money | 3,664Out of the Money | |
TSMIn the Money | $23.50In the Money | $23.80In the Money | $20.73In the Money | $0.00In the Money | ---In the Money | 31In 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 | 11Out of the Money | 218Out of the Money | |
TSMIn the Money | $22.50In the Money | $22.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 57Out of the Money | 137Out of the Money | |
TSMIn the Money | $21.50In the Money | $22.75In the Money | $18.67In the Money | $0.00In the Money | ---In the Money | 254In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 55Out of the Money | 1,083Out of the Money | |
TSMIn the Money | $19.00In the Money | $19.40In the Money | $20.45In the Money | $1.05In the Money | 3In the Money | 195In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 355Out of the Money | 1,445Out of the Money | |
TSMIn the Money | $16.55In the Money | $16.90In the Money | $17.40In the Money | $0.40In the Money | 11In the Money | 383In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 212Out of the Money | 2,092Out of the Money | |
TSMIn the Money | $14.10In the Money | $14.40In the Money | $15.50In the Money | $1.30In the Money | 3In the Money | 436In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 72Out of the Money | 1,988Out of the Money | |
TSMIn the Money | $11.65In the Money | $12.65In the Money | $12.10In the Money | $0.10In the Money | 7In the Money | 318In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 386Out of the Money | 5,317Out of the Money | |
TSMIn the Money | $9.30In the Money | $9.55In the Money | $9.75In the Money | $-0.35In the Money | 40In the Money | 383In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.08Out of the Money | 434Out of the Money | 4,387Out of the Money | |
TSMIn the Money | $7.05In the Money | $7.25In the Money | $6.75In the Money | $-0.90In the Money | 111In the Money | 345In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.11Out of the Money | 1,026Out of the Money | 3,730Out of the Money | |
TSMIn the Money | $5.10In the Money | $5.25In the Money | $5.45In the Money | $-0.20In the Money | 260In the Money | 534In the Money | TSMOut of the Money | $0.98Out of the Money | $1.04Out of the Money | $1.01Out of the Money | $0.27Out of the Money | 2,883Out of the Money | 3,005Out of the Money | |
TSMUnderlying issue's last price | $3.45Underlying issue's last price | $3.55Underlying issue's last price | $3.51Underlying issue's last price | $-0.59Underlying issue's last price | 1,199Underlying issue's last price | 1,664Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $1.82Underlying issue's last price | $1.86Underlying issue's last price | $1.97Underlying issue's last price | $0.50Underlying issue's last price | 3,628Underlying issue's last price | 2,682Underlying issue's last price |
TSMNear the Money | $2.20Near the Money | $2.24Near the Money | $2.19Near the Money | $-0.53Near the Money | 2,634Near the Money | 2,054Near the Money | TSMIn the Money | $3.00In the Money | $3.10In the Money | $3.30In the Money | $0.79In the Money | 676In the Money | 1,662In the Money | |
TSMOut of the Money | $1.29Out of the Money | $1.33Out of the Money | $1.30Out of the Money | $-0.42Out of the Money | 3,241Out of the Money | 3,345Out of the Money | TSMIn the Money | $4.60In the Money | $4.70In the Money | $5.11In the Money | $0.91In the Money | 86In the Money | 1,463In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.66Out of the Money | $-0.33Out of the Money | 1,141Out of the Money | 2,511Out of the Money | TSMIn the Money | $6.45In the Money | $6.65In the Money | $6.44In the Money | $0.24In the Money | 83In the Money | 666In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.16Out of the Money | 2,469Out of the Money | 3,814Out of the Money | TSMIn the Money | $8.65In the Money | $8.85In the Money | $9.15In the Money | $0.46In the Money | 8In the Money | 597In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.08Out of the Money | 491Out of the Money | 2,708Out of the Money | TSMIn the Money | $10.90In the Money | $11.35In the Money | $11.70In the Money | $-0.18In the Money | 14In the Money | 338In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 730Out of the Money | 12,961Out of the Money | TSMIn the Money | $13.25In the Money | $13.80In the Money | $14.24In the Money | $-2.91In the Money | 3In the Money | 192In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 174Out of the Money | 1,049Out of the Money | TSMIn the Money | $14.95In the Money | $16.25In the Money | $16.17In the Money | $-0.18In the Money | 10In the Money | 48In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 147Out of the Money | 2,417Out of the Money | TSMIn the Money | $17.65In the Money | $18.65In the Money | $18.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 12Out of the Money | 77Out of the Money | TSMIn the Money | $20.20In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,070Out of the Money | TSMIn the Money | $22.80In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $25.80In the Money | $26.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 135Out of the Money | 1,868Out of the Money | TSMIn the Money | $27.30In the Money | $29.95In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 212Out of the Money | TSMIn the Money | $30.75In the Money | $31.50In 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 | 12Out of the Money | 23Out of the Money | TSMIn the Money | $33.30In the Money | $34.80In 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 | 519Out of the Money | TSMIn the Money | $38.30In the Money | $39.45In 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 | $43.30In the Money | $44.80In 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 | $48.30In the Money | $49.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $53.30In the Money | $54.45In 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 | $58.25In the Money | $59.60In 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 | 105Out of the Money | TSMIn the Money | $68.20In the Money | $70.05In 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 | ---Out of the Money | 156Out of the Money | TSMIn the Money | $78.30In the Money | $79.25In 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 | $87.75In the Money | $90.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |