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 | $97.80In the Money | $98.70In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $92.75In the Money | $93.75In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $87.85In the Money | $88.75In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $82.85In the Money | $83.75In the Money | $65.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $77.90In the Money | $78.80In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $72.85In the Money | $73.80In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $67.90In the Money | $68.85In the Money | $60.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | |
TSMIn the Money | $62.90In the Money | $63.85In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $57.75In the Money | $58.90In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $52.80In the Money | $53.90In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 33Out of the Money | 66Out of the Money | |
TSMIn the Money | $47.95In the Money | $48.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 273Out of the Money | |
TSMIn the Money | $45.85In the Money | $46.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $45.05In the Money | $45.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $43.90In the Money | $44.95In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSMIn the Money | $43.00In the Money | $43.95In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
TSMIn the Money | $41.80In the Money | $42.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 68Out of the Money | |
TSMIn the Money | $40.95In the Money | $41.95In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $40.00In the Money | $41.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
TSMIn the Money | $39.05In the Money | $40.00In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
TSMIn the Money | $38.05In the Money | $38.95In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 2Out of the Money | 375Out of the Money | |
TSMIn the Money | $37.05In the Money | $38.00In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 1,011Out of the Money | 540Out of the Money | |
TSMIn the Money | $36.05In the Money | $37.00In the Money | $29.13In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 1Out of the Money | 153Out of the Money | |
TSMIn the Money | $35.10In the Money | $36.05In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 16Out of the Money | 297Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.05In the Money | $26.67In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
TSMIn the Money | $33.10In the Money | $34.05In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.14Out of the Money | 311Out of the Money | 4,525Out of the Money | |
TSMIn the Money | $32.10In the Money | $33.00In the Money | $31.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $31.15In the Money | $32.10In the Money | $30.70In the Money | $18.08In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
TSMIn the Money | $30.10In the Money | $31.10In the Money | $20.82In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
TSMIn the Money | $29.15In the Money | $30.10In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 6Out of the Money | 48Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.15In the Money | $27.00In the Money | $-3.20In the Money | 2In the Money | 418In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 24Out of the Money | 382Out of the Money | |
TSMIn the Money | $27.15In the Money | $28.15In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.04Out of the Money | 9Out of the Money | 147Out of the Money | |
TSMIn the Money | $26.30In the Money | $27.15In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.05Out of the Money | 1Out of the Money | 3,372Out of the Money | |
TSMIn the Money | $25.20In the Money | $26.20In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.09Out of the Money | 6Out of the Money | 201Out of the Money | |
TSMIn the Money | $24.35In the Money | $25.15In the Money | $24.25In the Money | $3.00In the Money | 3In the Money | 152In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.03Out of the Money | 2Out of the Money | 103Out of the Money | |
TSMIn the Money | $22.45In the Money | $24.20In the Money | $24.59In the Money | $0.99In the Money | 50In the Money | 238In the Money | TSMOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 205Out of the Money | 685Out of the Money | |
TSMIn the Money | $20.80In the Money | $21.60In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 210In the Money | TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 105Out of the Money | 522Out of the Money | |
TSMIn the Money | $18.35In the Money | $19.20In the Money | $18.01In the Money | $-2.62In the Money | 7In the Money | 425In the Money | TSMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $-0.09Out of the Money | 164Out of the Money | 670Out of the Money | |
TSMIn the Money | $15.90In the Money | $16.90In the Money | $17.00In the Money | $-0.65In the Money | 4In the Money | 441In the Money | TSMOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $-0.13Out of the Money | 27Out of the Money | 748Out of the Money | |
TSMIn the Money | $13.80In the Money | $14.45In the Money | $14.31In the Money | $1.31In the Money | 14In the Money | 389In the Money | TSMOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $-0.06Out of the Money | 150Out of the Money | 1,012Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.40In the Money | $11.37In the Money | $-0.11In the Money | 6In the Money | 367In the Money | TSMOut of the Money | $1.17Out of the Money | $1.25Out of the Money | $1.19Out of the Money | $-0.39Out of the Money | 48Out of the Money | 278Out of the Money | |
TSMIn the Money | $9.90In the Money | $10.30In the Money | $10.14In the Money | $0.94In the Money | 39In the Money | 322In the Money | TSMOut of the Money | $1.70Out of the Money | $1.78Out of the Money | $1.70Out of the Money | $-0.47Out of the Money | 168Out of the Money | 266Out of the Money | |
TSMIn the Money | $8.25In the Money | $8.45In the Money | $9.10In the Money | $1.71In the Money | 125In the Money | 367In the Money | TSMOut of the Money | $2.39Out of the Money | $2.51Out of the Money | $2.30Out of the Money | $-0.74Out of the Money | 38Out of the Money | 131Out of the Money | |
TSMIn the Money | $6.65In the Money | $6.85In the Money | $6.98In the Money | $0.08In the Money | 181In the Money | 911In the Money | TSMNear the Money | $3.25Near the Money | $3.40Near the Money | $3.20Near the Money | $-0.25Near the Money | 318Near the Money | 106Near the Money | |
TSMUnderlying issue's last price | $5.30Underlying issue's last price | $5.45Underlying issue's last price | $5.40Underlying issue's last price | $0.15Underlying issue's last price | 248Underlying issue's last price | 536Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $4.40Underlying issue's last price | $4.55Underlying issue's last price | $4.25Underlying issue's last price | $-0.75Underlying issue's last price | 67Underlying issue's last price | 127Underlying issue's last price |
TSMNear the Money | $4.15Near the Money | $4.30Near the Money | $4.45Near the Money | $0.40Near the Money | 917Near the Money | 718Near the Money | TSMIn the Money | $5.70In the Money | $5.90In the Money | $5.55In the Money | $-1.12In the Money | 69In the Money | 160In the Money | |
TSMOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $0.21Out of the Money | 174Out of the Money | 435Out of the Money | TSMIn the Money | $7.25In the Money | $7.45In the Money | $8.07In the Money | $0.08In the Money | 14In the Money | 25In the Money | |
TSMOut of the Money | $2.43Out of the Money | $2.54Out of the Money | $2.53Out of the Money | $0.16Out of the Money | 720Out of the Money | 936Out of the Money | TSMIn the Money | $9.00In the Money | $9.20In the Money | $8.98In the Money | $-1.22In the Money | 5In the Money | 13In the Money | |
TSMOut of the Money | $1.82Out of the Money | $1.92Out of the Money | $1.88Out of the Money | $0.13Out of the Money | 77Out of the Money | 125Out of the Money | TSMIn the Money | $10.70In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.34Out of the Money | $1.44Out of the Money | $1.45Out of the Money | $0.00Out of the Money | 416Out of the Money | 10,757Out of the Money | TSMIn the Money | $12.75In the Money | $13.30In the Money | $13.69In the Money | $-3.83In the Money | 2In the Money | 2In the Money | |
TSMOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.12Out of the Money | $0.26Out of the Money | 576Out of the Money | 586Out of the Money | TSMIn the Money | $14.95In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.73Out of the Money | $0.80Out of the Money | $0.81Out of the Money | $0.10Out of the Money | 1,087Out of the Money | 943Out of the Money | TSMIn the Money | $17.20In the Money | $17.70In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.15Out of the Money | 292Out of the Money | 230Out of the Money | TSMIn the Money | $21.75In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.09Out of the Money | 284Out of the Money | 530Out of the Money | TSMIn the Money | $26.40In the Money | $27.60In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 28Out of the Money | ---Out of the Money | TSMIn the Money | $36.40In the Money | $37.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $46.40In the Money | $47.70In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $56.40In the Money | $57.60In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $66.40In the Money | $67.55In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $76.40In the Money | $77.65In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $86.45In the Money | $87.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |