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 | $92.40In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $87.45In the Money | $88.40In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $82.35In the Money | $83.45In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $77.50In the Money | $78.45In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $72.45In the Money | $73.40In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
TSMIn the Money | $67.50In the Money | $68.45In the Money | $60.92In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $62.50In the Money | $63.55In the Money | $43.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $57.50In the Money | $58.50In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 21Out of the Money | 27Out of the Money | |
TSMIn the Money | $52.65In the Money | $53.60In the Money | $39.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
TSMIn the Money | $47.60In the Money | $48.50In the Money | $48.17In the Money | $23.81In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $42.55In the Money | $43.65In the Money | $30.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.60In the Money | $40.12In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 101Out of the Money | 163Out of the Money | |
TSMIn the Money | $34.65In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 6Out of the Money | 41Out of the Money | |
TSMIn the Money | $33.75In the Money | $34.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 1Out of the Money | 11Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.85In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 20Out of the Money | 3,522Out of the Money | |
TSMIn the Money | $31.80In the Money | $32.80In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $30.85In the Money | $31.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $29.65In the Money | $30.85In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSMIn the Money | $28.65In the Money | $29.65In the Money | $30.01In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,051Out of the Money | |
TSMIn the Money | $27.80In the Money | $28.85In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.06Out of the Money | 112Out of the Money | 919Out of the Money | |
TSMIn the Money | $26.95In the Money | $27.75In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.75In the Money | $26.40In the Money | $-1.85In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
TSMIn the Money | $24.90In the Money | $26.05In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.09Out of the Money | 1Out of the Money | 275Out of the Money | |
TSMIn the Money | $24.20In the Money | $25.25In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.09Out of the Money | 3Out of the Money | 102Out of the Money | |
TSMIn the Money | $22.95In the Money | $24.35In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.02Out of the Money | 115Out of the Money | 289Out of the Money | |
TSMIn the Money | $20.85In the Money | $21.85In the Money | $21.51In the Money | $-0.44In the Money | 5In the Money | 104In the Money | TSMOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.17Out of the Money | 3Out of the Money | 158Out of the Money | |
TSMIn the Money | $18.55In the Money | $19.45In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 221In the Money | TSMOut of the Money | $0.69Out of the Money | $0.81Out of the Money | $0.74Out of the Money | $0.11Out of the Money | 147Out of the Money | 224Out of the Money | |
TSMIn the Money | $16.00In the Money | $17.30In the Money | $16.70In the Money | $-1.90In the Money | 11In the Money | 165In the Money | TSMOut of the Money | $0.95Out of the Money | $1.08Out of the Money | $1.06Out of the Money | $0.22Out of the Money | 157Out of the Money | 253Out of the Money | |
TSMIn the Money | $14.30In the Money | $14.80In the Money | $14.40In the Money | $-0.80In the Money | 6In the Money | 669In the Money | TSMOut of the Money | $1.21Out of the Money | $1.47Out of the Money | $1.43Out of the Money | $0.26Out of the Money | 129Out of the Money | 268Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.95In the Money | $12.34In the Money | $0.99In the Money | 2In the Money | 84In the Money | TSMOut of the Money | $1.84Out of the Money | $1.96Out of the Money | $1.88Out of the Money | $0.28Out of the Money | 67Out of the Money | 150Out of the Money | |
TSMIn the Money | $10.50In the Money | $11.15In the Money | $10.55In the Money | $-0.99In the Money | 27In the Money | 238In the Money | TSMOut of the Money | $2.47Out of the Money | $2.82Out of the Money | $2.59Out of the Money | $0.17Out of the Money | 59Out of the Money | 194Out of the Money | |
TSMIn the Money | $7.90In the Money | $9.15In the Money | $8.98In the Money | $-0.60In the Money | 9In the Money | 95In the Money | TSMOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.45Out of the Money | $-0.15Out of the Money | 23Out of the Money | 111Out of the Money | |
TSMIn the Money | $7.40In the Money | $7.60In the Money | $7.32In the Money | $-0.58In the Money | 52In the Money | 267In the Money | TSMNear the Money | $4.30Near the Money | $4.50Near the Money | $4.47Near the Money | $0.62Near the Money | 27Near the Money | 126Near the Money | |
TSMUnderlying issue's last price | $6.05Underlying issue's last price | $6.30Underlying issue's last price | $6.24Underlying issue's last price | $-0.16Underlying issue's last price | 135Underlying issue's last price | 135Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $5.35Underlying issue's last price | $5.65Underlying issue's last price | $5.68Underlying issue's last price | $0.71Underlying issue's last price | 101Underlying issue's last price | 56Underlying issue's last price |
TSMNear the Money | $4.90Near the Money | $5.15Near the Money | $5.00Near the Money | $-0.25Near the Money | 74Near the Money | 372Near the Money | TSMIn the Money | $6.80In the Money | $7.05In the Money | $7.05In the Money | $0.78In the Money | 23In the Money | 43In the Money | |
TSMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $3.95Out of the Money | $-0.27Out of the Money | 62Out of the Money | 156Out of the Money | TSMIn the Money | $8.20In the Money | $9.55In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.35Out of the Money | $3.20Out of the Money | $-0.35Out of the Money | 131Out of the Money | 904Out of the Money | TSMIn the Money | $9.95In the Money | $10.25In the Money | $9.63In the Money | $0.93In the Money | 2In the Money | 54In the Money | |
TSMOut of the Money | $2.46Out of the Money | $2.58Out of the Money | $2.42Out of the Money | $-0.23Out of the Money | 27Out of the Money | 176Out of the Money | TSMIn the Money | $11.60In the Money | $12.30In the Money | $12.55In the Money | $2.35In the Money | 1In the Money | 9In the Money | |
TSMOut of the Money | $1.71Out of the Money | $2.23Out of the Money | $1.93Out of the Money | $-0.19Out of the Money | 24Out of the Money | 83Out of the Money | TSMIn the Money | $13.35In the Money | $14.25In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.44Out of the Money | $1.76Out of the Money | $1.68Out of the Money | $-0.01Out of the Money | 48Out of the Money | 458Out of the Money | TSMIn the Money | $15.40In the Money | $16.65In the Money | $15.80In the Money | $15.80In the Money | 10In the Money | ---In the Money | |
TSMOut of the Money | $1.13Out of the Money | $1.23Out of the Money | $1.17Out of the Money | $-0.14Out of the Money | 40Out of the Money | 451Out of the Money | TSMIn the Money | $17.50In the Money | $18.55In the Money | $17.90In the Money | $17.90In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $0.88Out of the Money | 21Out of the Money | ---Out of the Money | TSMIn the Money | $19.85In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.66Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $-0.06Out of the Money | 17Out of the Money | 307Out of the Money | TSMIn the Money | $22.25In the Money | $23.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.08Out of the Money | 31Out of the Money | 2Out of the Money | TSMIn the Money | $24.45In the Money | $25.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.06Out of the Money | 38Out of the Money | 1,568Out of the Money | TSMIn the Money | $27.20In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $0.27Out of the Money | 31Out of the Money | ---Out of the Money | TSMIn the Money | $31.95In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 74Out of the Money | 645Out of the Money | TSMIn the Money | $36.95In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $41.90In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $46.90In the Money | $48.00In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $56.95In the Money | $57.95In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 10Out of the Money | ---Out of the Money | TSMIn the Money | $66.90In the Money | $67.95In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 10Out of the Money | ---Out of the Money | TSMIn the Money | $76.90In the Money | $78.00In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 10Out of the Money | ---Out of the Money | TSMIn the Money | $87.00In the Money | $87.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |