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 | $120.50In the Money | $122.00In the Money | $133.46In 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 | ---Out of the Money | 5,397Out of the Money | |
TSMIn the Money | $115.65In the Money | $116.85In the Money | $115.47In the Money | $-9.20In the Money | 1In 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 | 592Out of the Money | |
TSMIn the Money | $110.65In the Money | $111.60In the Money | $132.70In the Money | $0.00In the Money | ---In the Money | 11In 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 | 215Out of the Money | |
TSMIn the Money | $105.65In the Money | $106.55In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 6In 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 | 133Out of the Money | |
TSMIn the Money | $100.60In the Money | $101.90In the Money | $105.71In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
TSMIn the Money | $95.60In the Money | $96.65In the Money | $111.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | |
TSMIn the Money | $90.60In the Money | $91.90In the Money | $91.84In the Money | $-1.56In the Money | 2In the Money | 18In 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 | 1,154Out of the Money | |
TSMIn the Money | $85.65In the Money | $86.70In the Money | $86.16In the Money | $-14.74In the Money | 1In the Money | 61In 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 | 2,597Out of the Money | |
TSMIn the Money | $80.65In the Money | $81.80In the Money | $83.58In the Money | $0.00In the Money | ---In the Money | 42In 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 | 447Out of the Money | |
TSMIn the Money | $75.60In the Money | $76.25In the Money | $78.51In the Money | $0.00In the Money | ---In the Money | 25In 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 | 832Out of the Money | |
TSMIn the Money | $70.65In the Money | $71.80In the Money | $70.70In the Money | $-8.05In the Money | 101In the Money | 137In 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 | 1,297Out of the Money | |
TSMIn the Money | $65.60In the Money | $66.65In the Money | $65.32In the Money | $-1.99In the Money | 9In the Money | 50In 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 | 2,116Out of the Money | |
TSMIn the Money | $60.60In the Money | $61.65In the Money | $60.01In the Money | $-2.41In the Money | 24In the Money | 71In 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 | 1,128Out of the Money | |
TSMIn the Money | $55.65In the Money | $56.45In the Money | $58.55In the Money | $0.00In the Money | ---In the Money | 388In 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 | 5,247Out of the Money | |
TSMIn the Money | $50.70In the Money | $51.45In the Money | $56.13In the Money | $0.00In the Money | ---In the Money | 558In 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 | 3,386Out of the Money | |
TSMIn the Money | $45.70In the Money | $46.20In the Money | $45.97In the Money | $-4.82In the Money | 32In the Money | 255In 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 | 5Out of the Money | 6,699Out of the Money | |
TSMIn the Money | $40.60In the Money | $41.35In the Money | $41.24In the Money | $-2.32In the Money | 5In the Money | 684In 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 | 3Out of the Money | 3,648Out of the Money | |
TSMIn the Money | $35.65In the Money | $36.70In the Money | $36.43In the Money | $-1.66In the Money | 10In the Money | 1,840In 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 | 101Out of the Money | 6,730Out of the Money | |
TSMIn the Money | $30.65In the Money | $31.10In the Money | $29.71In the Money | $-3.89In the Money | 8In the Money | 2,133In 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 | 18Out of the Money | 3,386Out of the Money | |
TSMIn the Money | $25.55In the Money | $26.40In the Money | $25.45In the Money | $-3.28In the Money | 17In the Money | 2,695In 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 | 27Out of the Money | 11,376Out of the Money | |
TSMIn the Money | $22.25In the Money | $24.40In the Money | $26.40In 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 | 5Out of the Money | 160Out of the Money | |
TSMIn the Money | $20.75In the Money | $21.10In the Money | $21.00In the Money | $-2.77In the Money | 27In the Money | 2,051In 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 | 95Out of the Money | 5,776Out of the Money | |
TSMIn the Money | $18.20In the Money | $20.00In the Money | $18.65In the Money | $-4.35In the Money | 5In the Money | 4In 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 | 203Out of the Money | 451Out of the Money | |
TSMIn the Money | $15.75In the Money | $16.05In the Money | $15.20In the Money | $-3.43In the Money | 179In the Money | 4,123In 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 | 132Out of the Money | 10,677Out of the Money | |
TSMIn the Money | $12.55In the Money | $14.55In the Money | $17.45In 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 | $-0.03Out of the Money | 61Out of the Money | 929Out of the Money | |
TSMIn the Money | $10.75In the Money | $11.05In the Money | $10.75In the Money | $-2.45In the Money | 75In the Money | 26,059In 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 | 65Out of the Money | 8,259Out of the Money | |
TSMIn the Money | $8.30In the Money | $8.75In the Money | $8.50In the Money | $-5.50In the Money | 6In the Money | 21In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 33Out of the Money | 2,233Out of the Money | |
TSMIn the Money | $5.75In the Money | $6.05In the Money | $5.98In the Money | $-2.22In the Money | 111In the Money | 9,994In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 998Out of the Money | 16,222Out of the Money | |
TSMIn the Money | $3.25In the Money | $3.60In the Money | $2.84In the Money | $-3.36In the Money | 45In the Money | 58In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 1,507Out of the Money | 2,052Out of the Money | |
TSMUnderlying issue's last price | $1.00Underlying issue's last price | $1.11Underlying issue's last price | $1.13Underlying issue's last price | $-2.90Underlying issue's last price | 1,321Underlying issue's last price | 4,269Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $0.16Underlying issue's last price | $0.19Underlying issue's last price | $0.15Underlying issue's last price | $-0.29Underlying issue's last price | 4,670Underlying issue's last price | 9,406Underlying issue's last price |
TSMNear the Money | $0.04Near the Money | $0.07Near the Money | $0.04Near the Money | $-2.15Near the Money | 1,653Near the Money | 1,020Near the Money | TSMIn the Money | $1.61In the Money | $1.74In the Money | $1.63In the Money | $0.46In the Money | 1,827In the Money | 2,325In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.05Out of the Money | 12,691Out of the Money | 12,642Out of the Money | TSMIn the Money | $3.95In the Money | $4.25In the Money | $4.00In the Money | $1.55In the Money | 3,982In the Money | 7,226In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.43Out of the Money | 1,242Out of the Money | 2,614Out of the Money | TSMIn the Money | $6.45In the Money | $6.75In the Money | $6.50In the Money | $1.78In the Money | 494In the Money | 1,805In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.16Out of the Money | 903Out of the Money | 8,358Out of the Money | TSMIn the Money | $8.90In the Money | $9.30In the Money | $9.25In the Money | $2.55In the Money | 662In the Money | 2,979In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 375Out of the Money | 4,684Out of the Money | TSMIn the Money | $11.10In the Money | $11.95In the Money | $11.95In the Money | $2.80In the Money | 115In the Money | 807In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 252Out of the Money | 12,689Out of the Money | TSMIn the Money | $13.75In the Money | $15.15In the Money | $14.07In the Money | $2.57In the Money | 38In the Money | 1,080In 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 | 72Out of the Money | 1,905Out of the Money | TSMIn the Money | $16.35In the Money | $17.90In the Money | $16.50In the Money | $2.20In the Money | 23In the Money | 342In 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 | 102Out of the Money | 4,185Out of the Money | TSMIn the Money | $18.15In the Money | $20.40In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 130In 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 | 34Out of the Money | 1,517Out of the Money | TSMIn the Money | $20.55In the Money | $23.15In the Money | $19.65In the Money | $0.00In the Money | ---In the Money | 27In 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 | 90Out of the Money | 16,279Out of the Money | TSMIn the Money | $23.05In the Money | $25.75In the Money | $23.64In the Money | $1.56In the Money | 1In the Money | 33In 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 | 11Out of the Money | 1,645Out of the Money | TSMIn the Money | $25.55In the Money | $28.45In the Money | $22.90In 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 | 14Out of the Money | 1,795Out of the Money | TSMIn the Money | $27.65In the Money | $30.50In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 26In 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 | 3Out of the Money | 2,195Out of the Money | TSMIn the Money | $30.60In the Money | $33.65In the Money | $30.15In 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 | 40Out of the Money | 5,895Out of the Money | TSMIn the Money | $33.05In the Money | $35.75In the Money | $33.55In the Money | $3.50In the Money | 1In 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 | 5Out of the Money | 225Out of the Money | TSMIn the Money | $35.60In the Money | $37.95In the Money | $21.30In 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 | 795Out of the Money | TSMIn the Money | $38.10In the Money | $41.05In the Money | $30.06In 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 | $-0.04Out of the Money | 2Out of the Money | 59Out of the Money | TSMIn the Money | $40.60In the Money | $43.10In the Money | $33.75In 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 | 1Out of the Money | 3,387Out of the Money | TSMIn the Money | $43.05In the Money | $45.85In the Money | $28.00In 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 | 6,358Out of the Money | TSMIn the Money | $48.10In the Money | $51.10In the Money | $29.25In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,414Out of the Money | TSMIn the Money | $53.10In the Money | $56.10In the Money | $49.95In 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 | 65Out of the Money | TSMIn the Money | $58.10In the Money | $61.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | TSMIn the Money | $62.65In the Money | $66.10In the Money | $46.30In 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 | 37Out of the Money | TSMIn the Money | $68.05In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,324Out of the Money | TSMIn the Money | $73.10In the Money | $76.00In the Money | $49.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $78.05In the Money | $81.10In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 419Out of the Money | TSMIn the Money | $83.10In the Money | $86.10In the Money | $66.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $88.10In the Money | $91.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,306Out of the Money | TSMIn the Money | $93.10In the Money | $96.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $98.10In the Money | $101.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSMIn the Money | $103.05In the Money | $105.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $108.05In the Money | $111.00In the Money | $100.96In 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 | 1,935Out of the Money | TSMIn the Money | $113.05In the Money | $115.45In the Money | $106.30In 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 | 62Out of the Money | TSMIn the Money | $123.10In the Money | $125.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |