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 | $87.85In the Money | $90.10In 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 | 54Out of the Money | |
TSMIn the Money | $82.90In the Money | $85.10In 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 | $78.25In the Money | $80.05In 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 | $73.30In the Money | $75.30In 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 | $67.85In the Money | $69.95In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSMIn the Money | $63.00In the Money | $64.90In 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 | 212Out of the Money | |
TSMIn the Money | $57.80In the Money | $59.85In 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 | $53.15In the Money | $54.90In 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 | $47.65In the Money | $49.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 701Out of the Money | |
TSMIn the Money | $44.00In the Money | $46.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out 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 | $42.95In the Money | $45.15In the Money | $40.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out 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 | $41.90In the Money | $43.85In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $40.85In the Money | $43.10In 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 | $39.85In the Money | $42.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $39.15In the Money | $41.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $37.95In the Money | $40.10In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | |
TSMIn the Money | $36.55In the Money | $38.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $35.85In the Money | $38.25In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $35.20In the Money | $37.25In 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 | $33.70In the Money | $36.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $33.25In the Money | $35.20In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
TSMIn the Money | $31.75In the Money | $34.05In 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 | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $30.85In the Money | $33.20In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $30.10In the Money | $32.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $28.70In the Money | $31.00In the Money | $32.90In the Money | $7.89In the Money | 4In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $27.95In the Money | $29.90In the Money | $31.35In the Money | $0.00In the Money | ---In 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 | $25.40In the Money | $27.35In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 6Out of the Money | 238Out of the Money | |
TSMIn the Money | $23.55In the Money | $24.05In the Money | $25.40In the Money | $-0.65In the Money | 3In 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 | 20Out of the Money | 1,366Out of the Money | |
TSMIn the Money | $20.75In the Money | $21.45In the Money | $22.91In the Money | $-0.09In the Money | 3In 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 | ---Out of the Money | 333Out of the Money | |
TSMIn the Money | $18.70In the Money | $18.95In the Money | $23.30In the Money | $-3.20In the Money | 1In the Money | 499In 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 | 33Out of the Money | 1,993Out of the Money | |
TSMIn the Money | $15.80In the Money | $17.20In the Money | $17.30In the Money | $-4.25In the Money | 2In the Money | 47In 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 | 2Out of the Money | 302Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.45In the Money | $14.83In the Money | $-7.47In the Money | 9In the Money | 1,189In 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 | 420Out of the Money | 2,739Out of the Money | |
TSMIn the Money | $11.20In the Money | $12.15In the Money | $13.05In the Money | $-5.00In the Money | 4In the Money | 235In 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 | 11Out of the Money | 1,197Out of the Money | |
TSMIn the Money | $8.70In the Money | $9.00In the Money | $8.68In the Money | $-8.81In the Money | 54In the Money | 1,375In 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 | 75Out of the Money | 1,487Out of the Money | |
TSMIn the Money | $6.20In the Money | $6.90In the Money | $6.44In the Money | $-8.43In the Money | 64In the Money | 776In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 20Out of the Money | 2,497Out of the Money | |
TSMIn the Money | $3.90In the Money | $4.10In the Money | $3.75In the Money | $-8.30In the Money | 580In the Money | 1,284In the Money | TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.12Out of the Money | 754Out of the Money | 2,133Out of the Money | |
TSMUnderlying issue's last price | $1.78Underlying issue's last price | $1.93Underlying issue's last price | $1.77Underlying issue's last price | $-7.94Underlying issue's last price | 211Underlying 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 | $0.47Underlying issue's last price | $0.52Underlying issue's last price | $0.52Underlying issue's last price | $0.49Underlying issue's last price | 936Underlying issue's last price | 3,233Underlying issue's last price |
TSMNear the Money | $0.49Near the Money | $0.56Near the Money | $0.52Near the Money | $-6.58Near the Money | 3,038Near the Money | 3,827Near the Money | TSMIn the Money | $1.62In the Money | $1.73In the Money | $1.70In the Money | $1.60In the Money | 2,403In the Money | 1,240In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-4.64Out of the Money | 1,881Out of the Money | 1,736Out of the Money | TSMIn the Money | $3.65In the Money | $3.90In the Money | $3.85In the Money | $3.56In the Money | 1,676In the Money | 1,548In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-2.71Out of the Money | 2,328Out of the Money | 3,289Out of the Money | TSMIn the Money | $6.10In the Money | $7.20In the Money | $6.25In the Money | $5.47In the Money | 1,531In the Money | 1,716In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-1.29Out of the Money | 484Out of the Money | 1,388Out of the Money | TSMIn the Money | $8.55In the Money | $8.85In the Money | $8.80In the Money | $6.97In the Money | 390In the Money | 708In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.48Out of the Money | 522Out of the Money | 3,690Out of the Money | TSMIn the Money | $10.40In the Money | $11.40In the Money | $11.40In the Money | $7.75In the Money | 130In the Money | 196In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 100Out of the Money | 856Out of the Money | TSMIn the Money | $13.50In the Money | $14.60In 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 | $0.01Out of the Money | $-0.04Out of the Money | 56Out of the Money | 1,279Out of the Money | TSMIn the Money | $16.00In the Money | $17.00In 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 | $18.40In the Money | $19.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,340Out of the Money | TSMIn the Money | $20.40In the Money | $21.95In the Money | $16.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 437Out of the Money | TSMIn the Money | $25.45In the Money | $27.30In 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 | $29.85In the Money | $32.50In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | TSMIn the Money | $34.25In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSMIn the Money | $39.50In the Money | $42.60In the Money | $31.00In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $44.20In the Money | $47.60In 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 | 18Out of the Money | TSMIn the Money | $49.80In the Money | $52.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $54.80In the Money | $57.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TSMIn the Money | $59.45In the Money | $62.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |