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 | $100.30In the Money | $103.95In 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 | $1.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $95.35In the Money | $99.00In the Money | $88.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $90.35In the Money | $94.00In the Money | $83.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $85.35In the Money | $89.00In the Money | $79.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $80.35In the Money | $83.05In the Money | $74.07In the Money | $0.00In the Money | ---In 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 | 201Out of the Money | |
TSMIn the Money | $75.35In the Money | $78.05In the Money | $69.16In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $1.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $70.35In the Money | $73.05In the Money | $64.06In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $65.35In the Money | $68.05In the Money | $58.63In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSMIn the Money | $60.35In the Money | $63.05In the Money | $62.72In 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 | 378Out of the Money | |
TSMIn the Money | $55.35In the Money | $58.95In the Money | $48.17In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 599Out of the Money | |
TSMIn the Money | $50.35In the Money | $53.95In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 3In 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 | 274Out of the Money | |
TSMIn the Money | $45.35In the Money | $48.95In the Money | $39.05In 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 | ---Out of the Money | 1,205Out of the Money | |
TSMIn the Money | $42.35In the Money | $45.90In the Money | $34.32In 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 | 297Out of the Money | |
TSMIn the Money | $41.35In the Money | $44.85In the Money | $33.48In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
TSMIn the Money | $40.35In the Money | $44.00In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 18In 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 | 20Out of the Money | 3,977Out of the Money | |
TSMIn the Money | $39.35In the Money | $42.85In the Money | $32.53In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
TSMIn the Money | $38.35In the Money | $41.95In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,545Out of the Money | |
TSMIn the Money | $37.35In the Money | $40.90In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $36.40In the Money | $40.00In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,065Out of the Money | |
TSMIn the Money | $35.40In the Money | $38.75In the Money | $26.18In the Money | $0.00In the Money | ---In the Money | 21In 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 | 908Out of the Money | |
TSMIn the Money | $34.40In the Money | $37.75In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $33.50In the Money | $36.80In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 507Out of the Money | |
TSMIn the Money | $32.50In the Money | $35.80In the Money | $28.67In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | |
TSMIn the Money | $31.35In the Money | $34.95In the Money | $23.69In the Money | $0.00In the Money | ---In the Money | 22In 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 | 18Out of the Money | 157Out of the Money | |
TSMIn the Money | $30.50In the Money | $33.70In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 72In 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 | 1,310Out of the Money | |
TSMIn the Money | $28.90In the Money | $30.50In the Money | $23.92In the Money | $0.00In the Money | ---In the Money | 94In 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 | 24Out of the Money | 1,296Out of the Money | |
TSMIn the Money | $26.65In the Money | $28.35In the Money | $26.00In the Money | $4.40In the Money | 5In the Money | 213In 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 | 28Out of the Money | 1,807Out of the Money | |
TSMIn the Money | $24.05In the Money | $25.65In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 198In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 113Out of the Money | 1,208Out of the Money | |
TSMIn the Money | $22.10In the Money | $23.75In the Money | $21.59In the Money | $5.76In the Money | 15In the Money | 628In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 122Out of the Money | 4,700Out of the Money | |
TSMIn the Money | $19.55In the Money | $21.05In the Money | $18.00In the Money | $5.70In the Money | 19In the Money | 126In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 91Out of the Money | 1,951Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.00In the Money | $17.52In the Money | $6.42In the Money | 29In the Money | 216In 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 | 638Out of the Money | 3,058Out of the Money | |
TSMIn the Money | $13.40In the Money | $15.35In the Money | $13.95In the Money | $5.65In the Money | 55In the Money | 359In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 326Out of the Money | 2,695Out of the Money | |
TSMIn the Money | $11.25In the Money | $12.90In the Money | $12.30In the Money | $6.04In the Money | 144In the Money | 1,013In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 1,140Out of the Money | 2,263Out of the Money | |
TSMIn the Money | $8.85In the Money | $10.15In the Money | $9.83In the Money | $5.63In the Money | 396In the Money | 1,479In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.60Out of the Money | 783Out of the Money | 1,650Out of the Money | |
TSMIn the Money | $7.45In the Money | $7.70In the Money | $7.45In the Money | $5.11In the Money | 2,039In the Money | 3,486In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-1.44Out of the Money | 1,782Out of the Money | 1,797Out of the Money | |
TSMIn the Money | $4.95In the Money | $5.80In the Money | $5.05In the Money | $3.87In the Money | 3,176In the Money | 3,097In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-2.71Out of the Money | 7,095Out of the Money | 449Out of the Money | |
TSMUnderlying issue's last price | $3.00Underlying issue's last price | $3.25Underlying issue's last price | $3.20Underlying issue's last price | $2.63Underlying issue's last price | 10,281Underlying issue's last price | 4,011Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $0.64Underlying issue's last price | $0.68Underlying issue's last price | $0.66Underlying issue's last price | $-3.57Underlying issue's last price | 3,171Underlying issue's last price | 401Underlying issue's last price |
TSMNear the Money | $1.61Near the Money | $1.67Near the Money | $1.64Near the Money | $1.41Near the Money | 6,156Near the Money | 1,830Near the Money | TSMIn the Money | $1.61In the Money | $1.69In the Money | $1.72In the Money | $-4.83In the Money | 613In the Money | 76In the Money | |
TSMNear the Money | $0.70Near the Money | $0.75Near the Money | $0.75Near the Money | $0.65Near the Money | 4,754Near the Money | 2,032Near the Money | TSMIn the Money | $3.10In the Money | $3.45In the Money | $3.45In the Money | $-10.00In the Money | 151In the Money | 22In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.21Out of the Money | 619Out of the Money | 1,210Out of the Money | TSMIn the Money | $4.70In the Money | $5.80In the Money | $5.95In the Money | $-7.45In the Money | 52In the Money | 18In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 1,439Out of the Money | 1,542Out of the Money | TSMIn the Money | $7.15In the Money | $9.05In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 119Out of the Money | 660Out of the Money | TSMIn the Money | $9.10In the Money | $10.50In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 22Out of the Money | 1,000Out of the Money | TSMIn the Money | $11.65In the Money | $13.90In the Money | $23.05In 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 | $0.02Out of the Money | $0.01Out of the Money | 26Out of the Money | 338Out of the Money | TSMIn the Money | $13.85In the Money | $16.25In 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 | $0.01Out of the Money | $-0.01Out of the Money | 305Out of the Money | 10,340Out of the Money | TSMIn the Money | $17.10In the Money | $18.55In the Money | $17.55In 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 | 18Out of the Money | TSMIn the Money | $18.85In the Money | $21.75In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 298Out of the Money | TSMIn the Money | $21.75In the Money | $23.75In 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 | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 467Out of the Money | TSMIn the Money | $26.35In the Money | $28.25In the Money | $28.40In 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 | 161Out of the Money | TSMIn the Money | $31.65In the Money | $34.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 127Out of the Money | TSMIn the Money | $37.15In the Money | $38.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $41.70In the Money | $44.10In 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 | 665Out of the Money | TSMIn the Money | $46.15In the Money | $49.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 46Out of the Money | TSMIn the Money | $56.25In the Money | $59.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 188Out of the Money | TSMIn the Money | $66.15In the Money | $69.70In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSMIn the Money | $76.05In the Money | $79.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |