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 | $95.45In the Money | $98.85In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $90.45In the Money | $94.15In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $85.45In the Money | $89.00In the Money | $89.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $80.50In the Money | $84.15In the Money | $85.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out 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 | $75.50In the Money | $79.20In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $70.50In the Money | $73.50In the Money | $68.46In the Money | $0.00In the Money | ---In the Money | 17In 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 | ---Out of the Money | 52Out of the Money | |
TSMIn the Money | $65.50In the Money | $69.20In the Money | $69.97In the Money | $0.00In the Money | ---In the Money | 13In 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 | ---Out of the Money | 316Out of the Money | |
TSMIn the Money | $60.50In the Money | $64.20In the Money | $64.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
TSMIn the Money | $55.50In the Money | $58.50In the Money | $59.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | ---Out of the Money | 167Out of the Money | |
TSMIn the Money | $50.50In the Money | $54.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
TSMIn the Money | $45.50In the Money | $48.80In 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 | $-0.01Out of the Money | 4Out of the Money | 721Out of the Money | |
TSMIn the Money | $43.50In the Money | $46.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSMIn the Money | $42.60In the Money | $45.05In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TSMIn the Money | $42.70In the Money | $44.85In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $42.10In the Money | $43.75In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $41.20In the Money | $42.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $39.35In the Money | $41.75In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TSMIn the Money | $39.25In the Money | $40.95In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | |
TSMIn the Money | $37.90In the Money | $39.70In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
TSMIn the Money | $37.25In the Money | $38.65In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 59Out of the Money | 402Out of the Money | |
TSMIn the Money | $36.25In the Money | $37.95In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 28Out of the Money | 1,280Out of the Money | |
TSMIn the Money | $34.35In the Money | $36.65In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 25Out of the Money | 127Out of the Money | |
TSMIn the Money | $34.15In the Money | $36.00In the Money | $30.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 38Out of the Money | 299Out of the Money | |
TSMIn the Money | $33.15In the Money | $34.05In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 35Out of the Money | 79Out of the Money | |
TSMIn the Money | $32.20In the Money | $33.30In the Money | $31.48In the Money | $-3.32In the Money | 81In the Money | 84In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 208Out of the Money | 5,157Out of the Money | |
TSMIn the Money | $31.25In the Money | $33.20In the Money | $31.92In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 25Out of the Money | 29Out of the Money | |
TSMIn the Money | $30.10In the Money | $31.45In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 447Out of the Money | |
TSMIn the Money | $29.15In the Money | $30.10In the Money | $28.43In the Money | $7.61In the Money | 11In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 27Out of the Money | 363Out of the Money | |
TSMIn the Money | $28.30In the Money | $29.70In the Money | $27.06In the Money | $0.64In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 36Out of the Money | 148Out of the Money | |
TSMIn the Money | $27.20In the Money | $28.30In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 416In the Money | TSMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 32Out of the Money | 627Out of the Money | |
TSMIn the Money | $26.30In the Money | $28.30In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 17Out of the Money | 156Out of the Money | |
TSMIn the Money | $25.20In the Money | $26.90In the Money | $24.91In the Money | $4.21In the Money | 2In the Money | 33In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 23Out of the Money | 3,657Out of the Money | |
TSMIn the Money | $23.35In the Money | $25.25In the Money | $20.73In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 219Out of the Money | |
TSMIn the Money | $22.40In the Money | $24.30In the Money | $18.56In the Money | $0.00In the Money | ---In the Money | 151In the Money | TSMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 9Out of the Money | 132Out of the Money | |
TSMIn the Money | $21.35In the Money | $23.85In the Money | $18.67In the Money | $0.00In the Money | ---In the Money | 254In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 220Out of the Money | 1,069Out of the Money | |
TSMIn the Money | $18.90In the Money | $21.00In the Money | $19.40In the Money | $3.70In the Money | 2In the Money | 197In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 154Out of the Money | 1,440Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.00In the Money | $17.00In the Money | $3.82In the Money | 24In the Money | 399In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 893Out of the Money | 1,633Out of the Money | |
TSMIn the Money | $14.95In the Money | $17.20In the Money | $14.20In the Money | $3.35In the Money | 2In the Money | 437In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.30Out of the Money | 154Out of the Money | 2,052Out of the Money | |
TSMIn the Money | $12.50In the Money | $13.95In the Money | $12.00In the Money | $2.55In the Money | 14In the Money | 321In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.54Out of the Money | 1,253Out of the Money | 4,514Out of the Money | |
TSMIn the Money | $10.10In the Money | $11.55In the Money | $10.10In the Money | $3.09In the Money | 20In the Money | 383In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.96Out of the Money | 1,767Out of the Money | 4,594Out of the Money | |
TSMIn the Money | $7.90In the Money | $8.30In the Money | $7.65In the Money | $2.65In the Money | 54In the Money | 361In the Money | TSMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.39Out of the Money | $-1.42Out of the Money | 3,304Out of the Money | 4,064Out of the Money | |
TSMIn the Money | $5.80In the Money | $6.10In the Money | $5.65In the Money | $2.42In the Money | 279In the Money | 630In the Money | TSMOut of the Money | $0.73Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $-2.30Out of the Money | 1,711Out of the Money | 2,439Out of the Money | |
TSMIn the Money | $4.05In the Money | $4.25In the Money | $4.10In the Money | $1.85In the Money | 1,845In the Money | 1,653In the Money | TSMNear the Money | $1.41Near the Money | $1.57Near the Money | $1.47Near the Money | $-2.72Near the Money | 1,588Near the Money | 2,420Near the Money | |
TSMUnderlying issue's last price | $2.66Underlying issue's last price | $2.77Underlying issue's last price | $2.72Underlying issue's last price | $1.31Underlying issue's last price | 3,175Underlying issue's last price | 1,611Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.47Underlying issue's last price | $2.59Underlying issue's last price | $2.51Underlying issue's last price | $-3.49Underlying issue's last price | 157Underlying issue's last price | 1,662Underlying issue's last price |
TSMNear the Money | $1.65Near the Money | $1.75Near the Money | $1.72Near the Money | $0.86Near the Money | 3,522Near the Money | 2,913Near the Money | TSMIn the Money | $3.90In the Money | $4.10In the Money | $4.20In the Money | $-3.57In the Money | 75In the Money | 1,478In the Money | |
TSMOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $0.42Out of the Money | 2,178Out of the Money | 2,123Out of the Money | TSMIn the Money | $5.60In the Money | $6.65In the Money | $6.20In the Money | $-3.90In the Money | 33In the Money | 677In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $0.24Out of the Money | 3,430Out of the Money | 3,165Out of the Money | TSMIn the Money | $7.65In the Money | $8.25In the Money | $8.69In the Money | $-4.11In the Money | 18In the Money | 614In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $0.07Out of the Money | 597Out of the Money | 2,517Out of the Money | TSMIn the Money | $9.60In the Money | $10.95In the Money | $11.88In the Money | $-2.55In the Money | 7In the Money | 343In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 3,378Out of the Money | 12,416Out of the Money | TSMIn the Money | $11.40In the Money | $12.90In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 241Out of the Money | 1,038Out of the Money | TSMIn the Money | $14.30In the Money | $17.00In the Money | $16.35In the Money | $0.50In the Money | 1In the Money | 47In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1,096Out of the Money | 2,412Out of the Money | TSMIn the Money | $16.15In the Money | $18.75In the Money | $18.43In the Money | $2.37In the Money | 6In the Money | 111In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 47Out of the Money | 82Out of the Money | TSMIn the Money | $19.45In the Money | $22.00In 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 | $0.02Out of the Money | $-0.02Out of the Money | 79Out of the Money | 1,080Out of the Money | TSMIn the Money | $21.25In the Money | $23.70In 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 | $0.02Out of the Money | $-0.04Out of the Money | 22Out of the Money | 28Out of the Money | TSMIn the Money | $24.50In the Money | $26.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 169Out of the Money | 1,950Out of the Money | TSMIn the Money | $26.30In the Money | $28.45In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $1.21Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 213Out of the Money | TSMIn the Money | $29.25In the Money | $31.85In 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 | $-0.01Out of the Money | 4Out of the Money | 19Out of the Money | TSMIn the Money | $31.70In the Money | $34.35In 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 | $0.00Out of the Money | 37Out of the Money | 520Out of the Money | TSMIn the Money | $36.70In the Money | $39.40In the Money | $26.19In 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 | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TSMIn the Money | $41.35In the Money | $44.00In the Money | $46.54In 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 | $0.00Out of the Money | 16Out of the Money | 820Out of the Money | TSMIn the Money | $46.85In the Money | $49.40In 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 | $51.70In the Money | $54.55In 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 | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | TSMIn the Money | $56.55In the Money | $59.55In 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 | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | TSMIn the Money | $66.75In the Money | $68.60In 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 | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | TSMIn the Money | $76.30In the Money | $78.35In 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 | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TSMIn the Money | $86.70In the Money | $89.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |