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 | $101.25In the Money | $103.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
TSMIn the Money | $96.25In the Money | $98.90In 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 | 90Out of the Money | |
TSMIn the Money | $91.25In the Money | $93.90In 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 | 37Out of the Money | |
TSMIn the Money | $86.25In the Money | $88.90In the Money | $94.54In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | |
TSMIn the Money | $81.35In the Money | $83.85In the Money | $78.22In the Money | $0.00In the Money | ---In the Money | 33In 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 | 267Out of the Money | |
TSMIn the Money | $77.40In the Money | $78.15In the Money | $74.45In 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 | 36Out of the Money | |
TSMIn the Money | $72.25In the Money | $73.10In the Money | $71.19In the Money | $0.00In the Money | ---In the Money | 4In 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 | 23Out of the Money | |
TSMIn the Money | $67.45In the Money | $68.10In the Money | $67.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
TSMIn the Money | $62.40In the Money | $63.15In the Money | $62.50In the Money | $1.25In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 18Out of the Money | 237Out of the Money | |
TSMIn the Money | $57.45In the Money | $57.95In the Money | $56.18In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
TSMIn the Money | $52.55In the Money | $53.00In the Money | $53.20In the Money | $53.20In the Money | 9In the Money | ---In 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 | 9Out of the Money | 372Out of the Money | |
TSMIn the Money | $47.50In the Money | $48.05In the Money | $47.80In the Money | $1.75In the Money | 21In the Money | 139In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,743Out of the Money | |
TSMIn the Money | $42.45In the Money | $43.25In the Money | $37.02In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 101Out of the Money | 3,627Out of the Money | |
TSMIn the Money | $37.55In the Money | $38.20In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 282Out of the Money | 973Out of the Money | |
TSMIn the Money | $34.80In the Money | $35.65In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 25Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.00In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 45Out of the Money | 656Out of the Money | |
TSMIn the Money | $30.10In the Money | $30.80In the Money | $25.72In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 711Out of the Money | |
TSMIn the Money | $27.45In the Money | $28.00In the Money | $28.30In the Money | $7.00In the Money | 3In the Money | 113In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 29Out of the Money | 1,875Out of the Money | |
TSMIn the Money | $25.05In the Money | $26.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 15Out of the Money | 754Out of the Money | |
TSMIn the Money | $22.75In the Money | $23.05In the Money | $23.10In the Money | $5.70In the Money | 2In the Money | 528In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.25Out of the Money | 64Out of the Money | 2,330Out of the Money | |
TSMIn the Money | $20.30In the Money | $20.60In the Money | $20.00In the Money | $5.70In the Money | 2In the Money | 36In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.39Out of the Money | 61Out of the Money | 836Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.75In the Money | $18.63In the Money | $5.86In the Money | 22In the Money | 570In the Money | TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.60Out of the Money | 721Out of the Money | 2,761Out of the Money | |
TSMIn the Money | $15.45In the Money | $15.80In the Money | $12.53In the Money | $1.93In the Money | 1In the Money | 38In the Money | TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.47Out of the Money | $-0.88Out of the Money | 1,668Out of the Money | 698Out of the Money | |
TSMIn the Money | $13.30In the Money | $13.55In the Money | $13.70In the Money | $4.81In the Money | 20In the Money | 474In the Money | TSMOut of the Money | $0.67Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-1.19Out of the Money | 554Out of the Money | 2,590Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.40In the Money | $11.63In the Money | $4.63In the Money | 32In the Money | 95In the Money | TSMOut of the Money | $1.01Out of the Money | $1.05Out of the Money | $0.97Out of the Money | $-1.73Out of the Money | 587Out of the Money | 1,777Out of the Money | |
TSMIn the Money | $9.20In the Money | $9.40In the Money | $9.63In the Money | $4.33In the Money | 309In the Money | 2,054In the Money | TSMOut of the Money | $1.51Out of the Money | $1.56Out of the Money | $1.50Out of the Money | $-2.20Out of the Money | 516Out of the Money | 5,001Out of the Money | |
TSMIn the Money | $7.40In the Money | $7.55In the Money | $7.45In the Money | $3.25In the Money | 633In the Money | 1,191In the Money | TSMOut of the Money | $2.21Out of the Money | $2.25Out of the Money | $2.20Out of the Money | $-2.65Out of the Money | 2,072Out of the Money | 1,834Out of the Money | |
TSMIn the Money | $5.80In the Money | $5.95In the Money | $5.85In the Money | $2.80In the Money | 478In the Money | 2,377In the Money | TSMNear the Money | $3.10Near the Money | $3.15Near the Money | $3.14Near the Money | $-3.16Near the Money | 1,518Near the Money | 1,599Near the Money | |
TSMUnderlying issue's last price | $4.40Underlying issue's last price | $4.55Underlying issue's last price | $4.48Underlying issue's last price | $2.28Underlying issue's last price | 1,211Underlying issue's last price | 5,180Underlying issue's last price | Filter Table By Strike Price of$197.50Underlying issue's last price | TSMUnderlying issue's last price | $4.20Underlying issue's last price | $4.30Underlying issue's last price | $4.25Underlying issue's last price | $-3.60Underlying issue's last price | 936Underlying issue's last price | 949Underlying issue's last price |
TSMNear the Money | $3.25Near the Money | $3.35Near the Money | $3.30Near the Money | $1.71Near the Money | 1,502Near the Money | 9,311Near the Money | TSMIn the Money | $5.50In the Money | $5.65In the Money | $5.45In the Money | $-4.30In the Money | 149In the Money | 1,660In the Money | |
TSMOut of the Money | $2.34Out of the Money | $2.40Out of the Money | $2.59Out of the Money | $1.55Out of the Money | 629Out of the Money | 1,263Out of the Money | TSMIn the Money | $7.05In the Money | $7.25In the Money | $6.89In the Money | $-4.66In the Money | 93In the Money | 104In the Money | |
TSMOut of the Money | $1.61Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $0.92Out of the Money | 3,842Out of the Money | 1,813Out of the Money | TSMIn the Money | $8.80In the Money | $9.00In the Money | $8.50In the Money | $-6.02In the Money | 75In the Money | 744In the Money | |
TSMOut of the Money | $1.07Out of the Money | $1.11Out of the Money | $1.10Out of the Money | $0.65Out of the Money | 596Out of the Money | 2,267Out of the Money | TSMIn the Money | $10.75In the Money | $11.05In the Money | $10.35In the Money | $-5.65In the Money | 40In the Money | 65In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.45Out of the Money | 648Out of the Money | 6,405Out of the Money | TSMIn the Money | $12.85In the Money | $13.15In the Money | $13.45In the Money | $-5.15In the Money | 20In the Money | 369In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.32Out of the Money | 158Out of the Money | 1,040Out of the Money | TSMIn the Money | $15.10In the Money | $16.50In the Money | $15.10In the Money | $-4.90In the Money | 26In the Money | 117In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.17Out of the Money | 287Out of the Money | 3,475Out of the Money | TSMIn the Money | $17.45In the Money | $17.75In the Money | $18.35In the Money | $-1.00In the Money | 5In the Money | 142In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.10Out of the Money | 458Out of the Money | 1,409Out of the Money | TSMIn the Money | $19.85In the Money | $21.00In the Money | $20.35In the Money | $-2.15In the Money | 1In the Money | 16In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 141Out of the Money | 3,689Out of the Money | TSMIn the Money | $22.30In the Money | $22.75In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 233Out of the Money | 465Out of the Money | TSMIn the Money | $24.65In the Money | $25.15In the Money | $26.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 578Out of the Money | TSMIn the Money | $27.00In the Money | $27.90In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 183Out of the Money | TSMIn the Money | $29.40In the Money | $30.30In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,284Out of the Money | TSMIn the Money | $31.85In the Money | $33.00In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | TSMIn the Money | $34.50In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 212Out of the Money | TSMIn the Money | $37.00In the Money | $37.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 175Out of the Money | 281Out of the Money | TSMIn the Money | $39.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 17Out of the Money | 168Out of the Money | TSMIn the Money | $41.95In the Money | $42.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $44.65In the Money | $45.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,262Out of the Money | TSMIn the Money | $46.85In the Money | $48.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TSMIn the Money | $51.85In the Money | $53.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | TSMIn the Money | $56.65In the Money | $58.35In 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 | 181Out of the Money | TSMIn the Money | $61.65In the Money | $62.90In the Money | $54.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $66.80In the Money | $68.00In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $71.75In the Money | $73.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $76.65In the Money | $78.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $81.95In the Money | $83.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $87.00In the Money | $87.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $91.85In the Money | $93.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $96.85In the Money | $98.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $101.85In the Money | $103.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $106.80In the Money | $108.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $111.95In the Money | $112.65In 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 | $-0.21Out of the Money | 10Out of the Money | 1Out of the Money | TSMIn the Money | $116.90In the Money | $117.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |