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 | $92.00In the Money | $95.75In the Money | $91.10In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $87.00In the Money | $90.75In 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 | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $82.00In the Money | $85.70In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $77.00In the Money | $80.75In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $72.00In the Money | $75.80In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 38In 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 | 37Out of the Money | 213Out of the Money | |
TSMIn the Money | $67.00In the Money | $70.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 160Out of the Money | 6Out of the Money | |
TSMIn the Money | $62.00In the Money | $65.80In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 64Out of the Money | |
TSMIn the Money | $57.00In the Money | $60.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSMIn the Money | $52.00In the Money | $55.85In the Money | $36.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 128Out of the Money | |
TSMIn the Money | $47.00In the Money | $50.85In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 106Out of the Money | |
TSMIn the Money | $42.00In the Money | $45.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 490Out of the Money | 343Out of the Money | |
TSMIn the Money | $37.00In the Money | $40.95In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 130Out of the Money | |
TSMIn the Money | $34.00In the Money | $37.95In the Money | $36.40In the Money | $3.22In the Money | 3In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
TSMIn the Money | $33.00In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $32.00In the Money | $35.95In the Money | $40.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 110Out of the Money | 213Out of the Money | |
TSMIn the Money | $31.05In the Money | $34.95In the Money | $33.84In the Money | $33.84In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 14Out of the Money | 26Out of the Money | |
TSMIn the Money | $30.05In the Money | $34.00In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 21Out of the Money | 51Out of the Money | |
TSMIn the Money | $29.05In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 21Out of the Money | 30Out of the Money | |
TSMIn the Money | $28.05In the Money | $31.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.17Out of the Money | 11Out of the Money | 37Out of the Money | |
TSMIn the Money | $27.05In the Money | $31.05In the Money | $30.76In the Money | $-0.69In the Money | 1In the Money | 12In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 212Out of the Money | 297Out of the Money | |
TSMIn the Money | $26.10In the Money | $30.00In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
TSMIn the Money | $25.10In the Money | $29.00In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 2Out of the Money | 146Out of the Money | |
TSMIn the Money | $24.10In the Money | $28.05In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $23.15In the Money | $27.05In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 1Out of the Money | 184Out of the Money | |
TSMIn the Money | $23.75In the Money | $25.05In the Money | $25.06In the Money | $6.46In the Money | 7In the Money | 39In the Money | TSMOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 80Out of the Money | 850Out of the Money | |
TSMIn the Money | $21.40In the Money | $22.65In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.08Out of the Money | 34Out of the Money | 536Out of the Money | |
TSMIn the Money | $19.05In the Money | $19.95In the Money | $19.79In the Money | $5.26In the Money | 8In the Money | 37In the Money | TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.12Out of the Money | 193Out of the Money | 590Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.90In the Money | $18.00In the Money | $2.30In the Money | 4In the Money | 110In the Money | TSMOut of the Money | $0.49Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $-0.26Out of the Money | 66Out of the Money | 365Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.55In the Money | $15.02In the Money | $2.02In the Money | 11In the Money | 120In the Money | TSMOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $-0.45Out of the Money | 79Out of the Money | 1,120Out of the Money | |
TSMIn the Money | $12.40In the Money | $13.45In the Money | $13.10In the Money | $1.70In the Money | 2In the Money | 376In the Money | TSMOut of the Money | $1.09Out of the Money | $1.13Out of the Money | $1.11Out of the Money | $-0.40Out of the Money | 145Out of the Money | 1,596Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.10In the Money | $10.90In the Money | $1.49In the Money | 276In the Money | 588In the Money | TSMOut of the Money | $1.58Out of the Money | $1.64Out of the Money | $1.60Out of the Money | $-0.61Out of the Money | 224Out of the Money | 511Out of the Money | |
TSMIn the Money | $8.90In the Money | $9.40In the Money | $8.48In the Money | $0.48In the Money | 39In the Money | 330In the Money | TSMOut of the Money | $2.26Out of the Money | $2.32Out of the Money | $2.44Out of the Money | $-0.82Out of the Money | 226Out of the Money | 184Out of the Money | |
TSMIn the Money | $7.30In the Money | $7.45In the Money | $7.55In the Money | $1.25In the Money | 173In the Money | 869In the Money | TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-1.05Out of the Money | 409Out of the Money | 419Out of the Money | |
TSMUnderlying issue's last price | $5.90Underlying issue's last price | $6.05Underlying issue's last price | $5.82Underlying issue's last price | $0.87Underlying issue's last price | 294Underlying issue's last price | 569Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $4.20Underlying issue's last price | $4.30Underlying issue's last price | $4.31Underlying issue's last price | $-0.89Underlying issue's last price | 94Underlying issue's last price | 280Underlying issue's last price |
TSMNear the Money | $4.70Near the Money | $4.80Near the Money | $4.75Near the Money | $0.75Near the Money | 656Near the Money | 11,080Near the Money | TSMIn the Money | $5.45In the Money | $5.60In the Money | $5.60In the Money | $-0.85In the Money | 230In the Money | 208In the Money | |
TSMOut of the Money | $3.70Out of the Money | $3.75Out of the Money | $3.64Out of the Money | $0.64Out of the Money | 403Out of the Money | 979Out of the Money | TSMIn the Money | $6.95In the Money | $7.10In the Money | $7.00In the Money | $-1.75In the Money | 33In the Money | 55In the Money | |
TSMOut of the Money | $2.86Out of the Money | $2.93Out of the Money | $2.92Out of the Money | $0.44Out of the Money | 749Out of the Money | 1,003Out of the Money | TSMIn the Money | $8.60In the Money | $8.75In the Money | $8.65In the Money | $-1.25In the Money | 29In the Money | 150In the Money | |
TSMOut of the Money | $2.19Out of the Money | $2.25Out of the Money | $2.24Out of the Money | $0.14Out of the Money | 336Out of the Money | 539Out of the Money | TSMIn the Money | $10.05In the Money | $10.70In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 197In the Money | |
TSMOut of the Money | $1.66Out of the Money | $1.71Out of the Money | $1.65Out of the Money | $0.30Out of the Money | 235Out of the Money | 619Out of the Money | TSMIn the Money | $11.90In the Money | $12.70In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TSMOut of the Money | $1.25Out of the Money | $1.29Out of the Money | $1.29Out of the Money | $0.20Out of the Money | 91Out of the Money | 499Out of the Money | TSMIn the Money | $13.95In the Money | $15.10In the Money | $13.95In the Money | $2.55In the Money | 2In the Money | 23In the Money | |
TSMOut of the Money | $0.94Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $0.19Out of the Money | 298Out of the Money | 1,125Out of the Money | TSMIn the Money | $16.20In the Money | $18.00In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSMOut of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.01Out of the Money | 27Out of the Money | 94Out of the Money | TSMIn the Money | $18.65In the Money | $19.65In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.05Out of the Money | 143Out of the Money | 443Out of the Money | TSMIn the Money | $20.80In the Money | $21.95In the Money | $20.05In the Money | $-2.63In the Money | 40In the Money | 77In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.25Out of the Money | 27Out of the Money | 317Out of the Money | TSMIn the Money | $23.25In the Money | $24.35In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 205Out of the Money | 773Out of the Money | TSMIn the Money | $24.60In the Money | $28.50In the Money | $24.50In the Money | $-4.70In the Money | 6In the Money | 4In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.02Out of the Money | 22Out of the Money | 118Out of the Money | TSMIn the Money | $29.50In the Money | $33.40In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 14Out of the Money | 178Out of the Money | TSMIn the Money | $34.55In the Money | $38.40In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 2Out of the Money | 354Out of the Money | TSMIn the Money | $39.55In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 43Out of the Money | 241Out of the Money | TSMIn the Money | $44.55In the Money | $48.40In 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 | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | TSMIn the Money | $49.45In the Money | $53.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | TSMIn the Money | $54.45In the Money | $58.40In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $64.45In the Money | $68.40In 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 | $0.14Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 96Out of the Money | TSMIn the Money | $74.45In the Money | $78.40In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSMIn the Money | $84.45In the Money | $88.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |