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 | $91.00In the Money | $93.70In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.00In the Money | $88.75In 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 | $0.95Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $81.00In the Money | $83.70In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $76.00In the Money | $78.75In 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 | $71.00In the Money | $73.75In 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 | $66.00In the Money | $69.50In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $61.00In the Money | $63.80In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $56.00In the Money | $58.30In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSMIn the Money | $52.85In the Money | $53.95In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
TSMIn the Money | $47.85In the Money | $48.90In 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 | $42.25In the Money | $44.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
TSMIn the Money | $37.80In the Money | $39.15In the Money | $37.35In 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 | 1,004Out of the Money | 208Out of the Money | |
TSMIn the Money | $34.65In the Money | $36.05In the Money | $34.32In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 297Out of the Money | |
TSMIn the Money | $33.45In the Money | $35.20In the Money | $33.22In the Money | $0.00In the Money | ---In the Money | 3In 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 | 559Out of the Money | 146Out of the Money | |
TSMIn the Money | $32.85In the Money | $33.95In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 19In 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 | 220Out of the Money | 3,970Out of the Money | |
TSMIn the Money | $31.90In the Money | $32.80In the Money | $33.42In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
TSMIn the Money | $30.40In the Money | $31.25In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,391Out of the Money | |
TSMIn the Money | $29.35In the Money | $30.25In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $28.55In the Money | $30.00In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,064Out of the Money | |
TSMIn the Money | $27.40In the Money | $29.05In the Money | $26.18In the Money | $-5.60In the Money | 1In the Money | 22In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 916Out of the Money | |
TSMIn the Money | $26.80In the Money | $27.40In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $25.25In the Money | $27.00In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 509Out of the Money | |
TSMIn the Money | $24.50In the Money | $25.25In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 125Out of the Money | 275Out of the Money | |
TSMIn the Money | $23.90In the Money | $24.20In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.90In the Money | $22.96In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 21Out of the Money | 1,301Out of the Money | |
TSMIn the Money | $20.05In the Money | $20.75In the Money | $21.73In the Money | $0.00In the Money | ---In the Money | 95In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 7Out of the Money | 1,040Out of the Money | |
TSMIn the Money | $17.85In the Money | $18.25In the Money | $19.30In the Money | $-2.03In the Money | 25In the Money | 220In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 159Out of the Money | 2,644Out of the Money | |
TSMIn the Money | $15.05In the Money | $15.75In the Money | $14.30In the Money | $-2.24In the Money | 2In the Money | 201In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 249Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $13.00In the Money | $13.30In the Money | $13.19In the Money | $-0.78In the Money | 35In the Money | 654In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 3,166Out of the Money | 2,358Out of the Money | |
TSMIn the Money | $10.60In the Money | $10.90In the Money | $11.82In the Money | $0.00In the Money | ---In the Money | 127In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 227Out of the Money | 1,989Out of the Money | |
TSMIn the Money | $8.30In the Money | $8.60In the Money | $7.50In the Money | $-2.16In the Money | 24In the Money | 234In the Money | TSMOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.11Out of the Money | 1,426Out of the Money | 1,864Out of the Money | |
TSMIn the Money | $5.75In the Money | $6.35In the Money | $6.15In the Money | $-1.21In the Money | 15In the Money | 359In the Money | TSMOut of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $-0.06Out of the Money | 1,538Out of the Money | 3,996Out of the Money | |
TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.35In the Money | $-1.05In the Money | 398In the Money | 1,107In the Money | TSMNear the Money | $1.28Near the Money | $1.31Near the Money | $1.29Near the Money | $-0.08Near the Money | 1,594Near the Money | 1,892Near the Money | |
TSMUnderlying issue's last price | $2.82Underlying issue's last price | $2.89Underlying issue's last price | $2.86Underlying issue's last price | $-1.09Underlying issue's last price | 1,491Underlying issue's last price | 1,367Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.27Underlying issue's last price | $2.31Underlying issue's last price | $2.30Underlying issue's last price | $0.02Underlying issue's last price | 266Underlying issue's last price | 953Underlying issue's last price |
TSMNear the Money | $1.73Near the Money | $1.77Near the Money | $1.75Near the Money | $-0.75Near the Money | 1,979Near the Money | 2,776Near the Money | TSMIn the Money | $3.65In the Money | $3.75In the Money | $3.70In the Money | $0.37In the Money | 369In the Money | 741In the Money | |
TSMOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $1.02Out of the Money | $-0.60Out of the Money | 922Out of the Money | 1,442Out of the Money | TSMIn the Money | $5.35In the Money | $5.60In the Money | $7.06In the Money | $1.97In the Money | 77In the Money | 302In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.57Out of the Money | $-0.43Out of the Money | 2,914Out of the Money | 2,631Out of the Money | TSMIn the Money | $7.40In the Money | $7.85In the Money | $7.93In the Money | $0.88In the Money | 21In the Money | 421In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.31Out of the Money | 562Out of the Money | 1,379Out of the Money | TSMIn the Money | $9.25In the Money | $10.20In the Money | $10.40In the Money | $1.90In the Money | 5In the Money | 87In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.24Out of the Money | 1,257Out of the Money | 2,062Out of the Money | TSMIn the Money | $12.05In the Money | $12.60In the Money | $13.45In the Money | $2.65In the Money | 1In the Money | 24In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.16Out of the Money | 246Out of the Money | 1,055Out of the Money | TSMIn the Money | $14.45In the Money | $15.05In the Money | $15.50In the Money | $2.90In the Money | 29In the Money | 32In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 179Out of the Money | 1,416Out of the Money | TSMIn the Money | $16.95In the Money | $17.50In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 28Out of the Money | 549Out of the Money | TSMIn the Money | $19.40In the Money | $20.25In the Money | $20.95In the Money | $6.85In the Money | 2In the Money | 1In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 143Out of the Money | 954Out of the Money | TSMIn the Money | $21.95In the Money | $22.60In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 321Out of the Money | TSMIn the Money | $24.40In the Money | $25.20In 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 | $-0.03Out of the Money | 42Out of the Money | 10,368Out of the Money | TSMIn the Money | $25.85In the Money | $27.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $28.60In the Money | $29.80In 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 | $-0.03Out of the Money | 13Out of the Money | 294Out of the Money | TSMIn the Money | $31.10In the Money | $32.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | TSMIn the Money | $36.60In the Money | $38.15In 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 | $41.10In the Money | $42.30In 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 | 127Out of the Money | TSMIn the Money | $46.55In the Money | $49.10In 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 | $-0.02Out of the Money | 1Out of the Money | 50Out of the Money | TSMIn the Money | $51.50In the Money | $54.10In 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 | $56.50In the Money | $59.10In 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 | 46Out of the Money | TSMIn the Money | $66.50In the Money | $69.10In 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 | 188Out of the Money | TSMIn the Money | $76.50In the Money | $79.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSMIn the Money | $86.15In the Money | $89.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |