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 | $86.30In the Money | $89.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSMIn the Money | $81.70In the Money | $84.15In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $76.80In the Money | $78.55In the Money | $77.95In the Money | $3.93In the Money | 16In the Money | 16In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,515Out of the Money | |
TSMIn the Money | $71.45In the Money | $74.60In the Money | $73.54In the Money | $3.44In the Money | 3In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $66.40In the Money | $69.00In the Money | $69.41In the Money | $5.19In the Money | 5In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSMIn the Money | $61.65In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSMIn the Money | $56.75In the Money | $59.20In the Money | $60.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 529Out of the Money | |
TSMIn the Money | $51.35In the Money | $54.45In the Money | $58.71In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TSMIn the Money | $46.95In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 701Out of the Money | |
TSMIn the Money | $42.80In the Money | $45.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,000Out of the Money | |
TSMIn the Money | $41.65In the Money | $44.50In the Money | $40.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,792Out of the Money | |
TSMIn the Money | $40.40In the Money | $43.30In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $39.55In the Money | $42.55In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $38.45In the Money | $41.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $37.95In the Money | $39.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $37.55In the Money | $38.45In the Money | $38.80In the Money | $3.30In the Money | 1In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | |
TSMIn the Money | $35.40In the Money | $38.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $34.45In the Money | $37.20In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $33.65In the Money | $36.70In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $32.90In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $31.30In the Money | $34.25In the Money | $33.47In the Money | $3.47In the Money | 6In the Money | 18In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
TSMIn the Money | $30.85In the Money | $32.95In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 26Out of the Money | |
TSMIn the Money | $29.60In the Money | $32.55In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $28.85In the Money | $31.10In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $27.85In the Money | $30.10In the Money | $32.90In the Money | $7.89In the Money | 4In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $26.95In the Money | $29.15In the Money | $28.52In the Money | $-2.83In the Money | 15In the Money | 327In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 853Out of the Money | |
TSMIn the Money | $24.40In the Money | $26.40In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 6Out of the Money | 238Out of the Money | |
TSMIn the Money | $22.25In the Money | $24.10In the Money | $22.61In the Money | $-3.44In the Money | 5In the Money | 52In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 1,366Out of the Money | |
TSMIn the Money | $20.05In the Money | $21.55In the Money | $20.00In the Money | $-3.00In the Money | 5In the Money | 43In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 333Out of the Money | |
TSMIn the Money | $17.00In the Money | $19.05In the Money | $18.21In the Money | $-8.29In the Money | 27In the Money | 499In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 38Out of the Money | 1,993Out of the Money | |
TSMIn the Money | $15.00In the Money | $16.75In the Money | $16.38In the Money | $-5.17In the Money | 9In the Money | 47In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 27Out of the Money | 302Out of the Money | |
TSMIn the Money | $11.90In the Money | $13.10In the Money | $12.50In the Money | $-9.80In the Money | 127In the Money | 1,189In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 570Out of the Money | 2,739Out of the Money | |
TSMIn the Money | $10.05In the Money | $12.35In the Money | $10.34In the Money | $-7.71In the Money | 30In the Money | 235In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 66Out of the Money | 1,197Out of the Money | |
TSMIn the Money | $7.70In the Money | $8.95In the Money | $8.15In the Money | $-9.34In the Money | 210In the Money | 1,375In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 206Out of the Money | 1,487Out of the Money | |
TSMIn the Money | $4.65In the Money | $6.45In the Money | $5.40In the Money | $-9.47In the Money | 121In the Money | 776In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 873Out of the Money | 2,497Out of the Money | |
TSMIn the Money | $2.70In the Money | $4.10In the Money | $3.15In the Money | $-8.90In the Money | 1,221In the Money | 1,284In the Money | TSMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 1,965Near the Money | 2,133Near the Money | |
TSMUnderlying issue's last price | $0.16Underlying issue's last price | $0.51Underlying issue's last price | $0.50Underlying issue's last price | $-9.21Underlying issue's last price | 2,605Underlying issue's last price | 1,252Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $0.05Underlying issue's last price | $0.09Underlying issue's last price | $0.06Underlying issue's last price | $0.03Underlying issue's last price | 3,314Underlying issue's last price | 3,233Underlying issue's last price |
TSMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-7.09Near the Money | 12,947Near the Money | 3,827Near the Money | TSMIn the Money | $1.92In the Money | $2.26In the Money | $2.05In the Money | $1.95In the Money | 3,904In the Money | 1,240In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $-4.71Out of the Money | 3,301Out of the Money | 1,736Out of the Money | TSMIn the Money | $4.00In the Money | $5.20In the Money | $4.54In the Money | $4.25In the Money | 2,274In the Money | 1,548In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-2.75Out of the Money | 3,268Out of the Money | 3,289Out of the Money | TSMIn the Money | $6.00In the Money | $8.10In the Money | $7.70In the Money | $6.92In the Money | 2,406In the Money | 1,716In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.30Out of the Money | 606Out of the Money | 1,388Out of the Money | TSMIn the Money | $8.20In the Money | $10.65In the Money | $9.52In the Money | $7.69In the Money | 482In the Money | 708In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.48Out of the Money | 790Out of the Money | 3,690Out of the Money | TSMIn the Money | $11.10In the Money | $13.00In the Money | $11.51In the Money | $7.86In the Money | 131In the Money | 196In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 115Out of the Money | 856Out of the Money | TSMIn the Money | $12.90In the Money | $16.15In the Money | $12.00In the Money | $6.30In the Money | 4In the Money | 40In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 59Out of the Money | 1,279Out of the Money | TSMIn the Money | $15.35In the Money | $18.90In the Money | $11.60In the Money | $3.85In the Money | 16In the Money | 51In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 171Out of the Money | TSMIn the Money | $18.00In the Money | $20.45In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,340Out of the Money | TSMIn the Money | $20.45In the Money | $23.40In the Money | $21.60In the Money | $5.55In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 437Out of the Money | TSMIn the Money | $25.75In the Money | $28.90In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | TSMIn the Money | $30.75In the Money | $33.90In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | TSMIn the Money | $35.75In the Money | $38.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSMIn the Money | $40.20In the Money | $43.90In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $45.75In the Money | $48.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out 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 | $50.75In the Money | $53.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $55.75In the Money | $58.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TSMIn the Money | $60.75In the Money | $63.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |