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 | $89.15In the Money | $91.75In 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 | $84.15In the Money | $86.70In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $79.15In the Money | $81.70In the Money | $74.02In the Money | $0.00In the Money | ---In 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 | $74.15In the Money | $76.70In the Money | $70.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $69.15In the Money | $71.80In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSMIn the Money | $64.15In the Money | $66.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSMIn the Money | $60.75In the Money | $61.40In the Money | $60.60In the Money | $23.22In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | |
TSMIn the Money | $55.50In the Money | $56.45In the Money | $49.20In 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 | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
TSMIn the Money | $50.50In the Money | $51.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 702Out of the Money | |
TSMIn the Money | $46.75In the Money | $47.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,015Out of the Money | |
TSMIn the Money | $45.95In the Money | $46.40In the Money | $40.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,813Out of the Money | |
TSMIn the Money | $44.90In the Money | $45.40In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $43.90In the Money | $44.40In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $42.90In the Money | $43.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $41.90In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $40.90In the Money | $41.40In the Money | $35.50In the Money | $0.00In the Money | ---In 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 | 6Out of the Money | 482Out of the Money | |
TSMIn the Money | $39.90In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $38.90In the Money | $39.40In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $37.90In the Money | $38.55In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $36.65In the Money | $37.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $35.90In the Money | $36.40In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 18In 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 | 11Out of the Money | 258Out of the Money | |
TSMIn the Money | $34.90In the Money | $35.55In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 24Out of the Money | |
TSMIn the Money | $33.95In the Money | $34.40In the Money | $31.70In the Money | $10.84In the Money | 1In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.40In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 15Out of the Money | 248Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.80In the Money | $25.01In 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 | $0.01Out of the Money | $-0.07Out of the Money | 11Out of the Money | 37Out of the Money | |
TSMIn the Money | $30.95In the Money | $31.40In the Money | $31.35In the Money | $6.65In the Money | 6In the Money | 333In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 16Out of the Money | 862Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.20In the Money | $21.85In 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 | 24Out of the Money | 254Out of the Money | |
TSMIn the Money | $25.90In the Money | $26.55In the Money | $26.05In the Money | $6.05In the Money | 4In the Money | 54In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 1,412Out of the Money | |
TSMIn the Money | $23.65In the Money | $24.35In the Money | $23.00In the Money | $5.15In the Money | 3In the Money | 42In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 32Out of the Money | 363Out of the Money | |
TSMIn the Money | $21.15In the Money | $21.35In the Money | $21.23In the Money | $6.83In the Money | 15In the Money | 499In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 410Out of the Money | 2,183Out of the Money | |
TSMIn the Money | $18.65In the Money | $19.25In the Money | $18.00In the Money | $4.85In the Money | 13In the Money | 65In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 147Out of the Money | 384Out of the Money | |
TSMIn the Money | $16.15In the Money | $16.45In the Money | $15.60In the Money | $5.60In the Money | 25In the Money | 1,231In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.22Out of the Money | 409Out of the Money | 3,081Out of the Money | |
TSMIn the Money | $13.70In the Money | $13.95In the Money | $13.51In the Money | $5.76In the Money | 60In the Money | 263In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.41Out of the Money | 470Out of the Money | 1,322Out of the Money | |
TSMIn the Money | $11.30In the Money | $11.50In the Money | $11.40In the Money | $5.65In the Money | 188In the Money | 1,612In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.76Out of the Money | 978Out of the Money | 1,366Out of the Money | |
TSMIn the Money | $8.95In the Money | $9.10In the Money | $8.55In the Money | $4.63In the Money | 399In the Money | 951In the Money | TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-1.35Out of the Money | 3,649Out of the Money | 1,986Out of the Money | |
TSMIn the Money | $6.70In the Money | $6.90In the Money | $6.70In the Money | $4.17In the Money | 1,322In the Money | 2,151In the Money | TSMOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $-2.09Out of the Money | 1,567Out of the Money | 812Out of the Money | |
TSMIn the Money | $4.75In the Money | $4.85In the Money | $4.85In the Money | $3.37In the Money | 1,833In the Money | 1,472In the Money | TSMOut of the Money | $1.06Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $-3.10Out of the Money | 1,224Out of the Money | 357Out of the Money | |
TSMUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.12Underlying issue's last price | $2.25Underlying issue's last price | 10,220Underlying issue's last price | 4,534Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $1.93Underlying issue's last price | $1.97Underlying issue's last price | $1.96Underlying issue's last price | $-3.89Underlying issue's last price | 886Underlying issue's last price | 169Underlying issue's last price |
TSMNear the Money | $1.94Near the Money | $1.98Near the Money | $1.96Near the Money | $1.54Near the Money | 2,306Near the Money | 1,348Near the Money | TSMIn the Money | $3.15In the Money | $3.30In the Money | $3.59In the Money | $-5.21In the Money | 91In the Money | 15In the Money | |
TSMOut of the Money | $1.10Out of the Money | $1.11Out of the Money | $1.11Out of the Money | $0.90Out of the Money | 6,283Out of the Money | 1,793Out of the Money | TSMIn the Money | $4.80In the Money | $4.95In the Money | $4.90In the Money | $-5.59In the Money | 127In the Money | 460In the Money | |
TSMOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.57Out of the Money | $0.47Out of the Money | 903Out of the Money | 447Out of the Money | TSMIn the Money | $6.80In the Money | $6.95In the Money | $6.95In the Money | $-5.95In the Money | 16In the Money | 4In the Money | |
TSMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.20Out of the Money | 2,831Out of the Money | 888Out of the Money | TSMIn the Money | $9.00In the Money | $9.15In the Money | $10.80In the Money | $-3.95In the Money | 10In the Money | 17In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.10Out of the Money | 434Out of the Money | 102Out of the Money | TSMIn the Money | $11.35In the Money | $11.55In the Money | $14.55In the Money | $-9.65In the Money | 15In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 206Out of the Money | 944Out of the Money | TSMIn the Money | $13.80In the Money | $14.15In the Money | $14.19In the Money | $-12.06In the Money | 20In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 24Out of the Money | 34Out of the Money | TSMIn the Money | $16.30In the Money | $16.65In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 30Out of the Money | 1,307Out of the Money | TSMIn the Money | $18.65In the Money | $19.15In the Money | $22.05In the Money | $-2.40In the Money | 7In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 433Out of the Money | TSMIn the Money | $23.65In the Money | $24.45In the Money | $32.50In 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 | 6Out of the Money | 193Out of the Money | TSMIn the Money | $28.70In the Money | $29.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | TSMIn the Money | $33.40In the Money | $34.70In 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 | 197Out of the Money | TSMIn the Money | $38.45In the Money | $39.30In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $43.75In the Money | $44.25In 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 | 17Out of the Money | TSMIn the Money | $48.40In the Money | $49.65In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $53.35In the Money | $54.25In 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 | 15Out of the Money | 104Out of the Money | TSMIn the Money | $58.70In the Money | $59.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |