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 | $97.80In the Money | $101.10In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $92.80In the Money | $96.10In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $87.80In the Money | $91.10In the Money | $89.08In the Money | $89.08In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $82.80In the Money | $86.10In the Money | $85.26In the Money | $19.56In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $77.80In the Money | $81.10In 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 | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 6Out of the Money | |
TSMIn the Money | $72.80In the Money | $76.10In the Money | $74.82In the Money | $20.01In the Money | 5In 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 | 52Out of the Money | |
TSMIn the Money | $67.85In the Money | $71.15In the Money | $69.97In the Money | $9.15In the Money | 13In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 314Out of the Money | |
TSMIn the Money | $62.85In the Money | $66.15In the Money | $64.92In the Money | $64.92In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSMIn the Money | $57.85In the Money | $61.15In the Money | $59.85In the Money | $59.85In the Money | 14In the Money | ---In 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 | ---Out of the Money | 137Out of the Money | |
TSMIn the Money | $52.85In the Money | $56.15In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSMIn the Money | $47.85In the Money | $51.15In 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 | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 711Out of the Money | |
TSMIn the Money | $45.85In the Money | $49.20In 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 | $0.15Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 24Out of the Money | |
TSMIn the Money | $44.85In the Money | $48.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $43.90In the Money | $47.20In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 57Out of the Money | |
TSMIn the Money | $42.90In the Money | $46.20In the Money | $51.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 26Out of the Money | 205Out of the Money | |
TSMIn the Money | $41.90In the Money | $45.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $40.90In the Money | $44.20In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $39.90In the Money | $43.20In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | |
TSMIn the Money | $38.90In the Money | $42.20In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 10Out of the Money | 342Out of the Money | |
TSMIn the Money | $37.90In the Money | $41.20In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 6Out of the Money | 366Out of the Money | |
TSMIn the Money | $36.90In the Money | $40.20In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,279Out of the Money | |
TSMIn the Money | $35.90In the Money | $39.20In the Money | $36.90In the Money | $0.90In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 21Out of the Money | 146Out of the Money | |
TSMIn the Money | $34.90In the Money | $38.20In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 16Out of the Money | 295Out of the Money | |
TSMIn the Money | $33.90In the Money | $37.20In the Money | $26.67In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 4Out of the Money | 59Out of the Money | |
TSMIn the Money | $32.90In the Money | $36.20In the Money | $34.80In the Money | $5.60In the Money | 70In the Money | 24In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1,405Out of the Money | 4,986Out of the Money | |
TSMIn the Money | $31.90In the Money | $35.20In the Money | $31.92In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $30.90In the Money | $34.25In the Money | $32.05In the Money | $-0.65In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 20Out of the Money | 1,190Out of the Money | |
TSMIn the Money | $29.95In the Money | $33.25In the Money | $20.82In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | |
TSMIn the Money | $28.95In the Money | $32.25In the Money | $30.37In the Money | $8.37In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 6Out of the Money | 143Out of the Money | |
TSMIn the Money | $27.95In the Money | $31.25In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 416In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 22Out of the Money | 650Out of the Money | |
TSMIn the Money | $26.95In the Money | $30.25In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In 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 | 144Out of the Money | |
TSMIn the Money | $25.95In the Money | $29.25In the Money | $26.00In the Money | $-8.00In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $0.06Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 306Out of the Money | 3,630Out of the Money | |
TSMIn the Money | $24.95In the Money | $28.25In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 5Out of the Money | 203Out of the Money | |
TSMIn the Money | $23.95In the Money | $27.25In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 152In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 1Out of the Money | 130Out of the Money | |
TSMIn the Money | $22.95In the Money | $26.25In the Money | $23.06In the Money | $-4.00In the Money | 50In the Money | 272In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 183Out of the Money | 1,045Out of the Money | |
TSMIn the Money | $20.50In the Money | $23.80In the Money | $21.66In the Money | $-10.64In the Money | 1In the Money | 198In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 321Out of the Money | 737Out of the Money | |
TSMIn the Money | $18.05In the Money | $21.35In the Money | $20.07In the Money | $-0.86In the Money | 20In the Money | 408In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 374Out of the Money | 1,305Out of the Money | |
TSMIn the Money | $15.60In the Money | $18.50In the Money | $17.38In the Money | $-1.52In the Money | 5In the Money | 424In the Money | TSMOut of the Money | $0.09Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 659Out of the Money | 797Out of the Money | |
TSMIn the Money | $13.20In the Money | $14.90In the Money | $14.65In the Money | $-1.96In the Money | 23In the Money | 324In the Money | TSMOut of the Money | $0.22Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.07Out of the Money | 246Out of the Money | 1,324Out of the Money | |
TSMIn the Money | $11.85In the Money | $12.45In the Money | $12.87In the Money | $-1.93In the Money | 20In the Money | 361In the Money | TSMOut of the Money | $0.46Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.01Out of the Money | 1,750Out of the Money | 1,372Out of the Money | |
TSMIn the Money | $9.65In the Money | $10.45In the Money | $9.95In the Money | $-2.65In the Money | 54In the Money | 307In the Money | TSMOut of the Money | $0.62Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $-0.17Out of the Money | 2,389Out of the Money | 1,763Out of the Money | |
TSMIn the Money | $7.80In the Money | $8.15In the Money | $8.45In the Money | $-1.24In the Money | 48In the Money | 326In the Money | TSMOut of the Money | $1.10Out of the Money | $1.37Out of the Money | $1.37Out of the Money | $0.03Out of the Money | 2,409Out of the Money | 573Out of the Money | |
TSMIn the Money | $6.05In the Money | $6.85In the Money | $5.95In the Money | $-2.05In the Money | 357In the Money | 1,131In the Money | TSMOut of the Money | $1.79Out of the Money | $2.07Out of the Money | $2.05Out of the Money | $-0.07Out of the Money | 3,421Out of the Money | 906Out of the Money | |
TSMUnderlying issue's last price | $4.50Underlying issue's last price | $4.70Underlying issue's last price | $4.40Underlying issue's last price | $-1.75Underlying issue's last price | 1,038Underlying issue's last price | 708Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.90Underlying issue's last price | $3.05Underlying issue's last price | $3.01Underlying issue's last price | $0.11Underlying issue's last price | 1,991Underlying issue's last price | 746Underlying issue's last price |
TSMNear the Money | $3.25Near the Money | $3.40Near the Money | $3.26Near the Money | $-1.69Near the Money | 2,069Near the Money | 1,951Near the Money | TSMIn the Money | $4.10In the Money | $4.30In the Money | $4.42In the Money | $0.37In the Money | 1,507In the Money | 951In the Money | |
TSMOut of the Money | $2.28Out of the Money | $2.55Out of the Money | $2.34Out of the Money | $-1.16Out of the Money | 1,906Out of the Money | 1,397Out of the Money | TSMIn the Money | $5.60In the Money | $5.85In the Money | $6.00In the Money | $1.20In the Money | 526In the Money | 502In the Money | |
TSMOut of the Money | $1.56Out of the Money | $1.68Out of the Money | $1.54Out of the Money | $-1.06Out of the Money | 2,934Out of the Money | 2,268Out of the Money | TSMIn the Money | $7.35In the Money | $7.70In the Money | $7.55In the Money | $0.65In the Money | 274In the Money | 602In the Money | |
TSMOut of the Money | $1.04Out of the Money | $1.11Out of the Money | $1.03Out of the Money | $-0.84Out of the Money | 1,595Out of the Money | 1,646Out of the Money | TSMIn the Money | $9.20In the Money | $9.75In the Money | $9.49In the Money | $1.64In the Money | 114In the Money | 392In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $-0.65Out of the Money | 3,568Out of the Money | 12,280Out of the Money | TSMIn the Money | $11.35In the Money | $11.95In the Money | $11.23In the Money | $0.43In the Money | 14In the Money | 201In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.49Out of the Money | 368Out of the Money | 621Out of the Money | TSMIn the Money | $12.40In the Money | $15.30In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.46Out of the Money | 1,417Out of the Money | 2,240Out of the Money | TSMIn the Money | $14.20In the Money | $17.60In the Money | $16.06In the Money | $0.67In the Money | 4In the Money | 215In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 60Out of the Money | ---Out of the Money | TSMIn the Money | $16.60In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.28Out of the Money | 473Out of the Money | 1,049Out of the Money | TSMIn the Money | $19.05In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 24Out of the Money | ---Out of the Money | TSMIn the Money | $21.55In the Money | $24.85In 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 | $-0.17Out of the Money | 1,471Out of the Money | 2,298Out of the Money | TSMIn the Money | $24.00In the Money | $27.35In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 206Out of the Money | ---Out of the Money | TSMIn the Money | $26.50In the Money | $29.85In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 11Out of the Money | ---Out of the Money | TSMIn the Money | $29.00In the Money | $32.30In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 70Out of the Money | 505Out of the Money | TSMIn the Money | $34.00In the Money | $37.30In the Money | $26.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 6Out of the Money | ---Out of the Money | TSMIn the Money | $39.00In the Money | $42.30In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 810Out of the Money | TSMIn the Money | $44.00In the Money | $47.30In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $49.00In the Money | $52.30In 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 | 39Out of the Money | 391Out of the Money | TSMIn the Money | $54.00In the Money | $57.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 35Out of the Money | 78Out of the Money | TSMIn the Money | $64.00In the Money | $67.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 27Out of the Money | 133Out of the Money | TSMIn the Money | $74.00In the Money | $77.30In 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 | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | 1Out of the Money | 116Out of the Money | TSMIn the Money | $84.00In the Money | $87.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |