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 | $92.15In the Money | $95.80In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $87.15In the Money | $90.80In the Money | $88.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $82.20In the Money | $85.75In the Money | $83.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $77.20In the Money | $80.80In the Money | $79.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $72.20In the Money | $75.80In the Money | $74.07In the Money | $0.00In the Money | ---In the Money | 4In 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 | 201Out of the Money | |
TSMIn the Money | $67.20In the Money | $70.80In the Money | $69.16In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $62.20In the Money | $65.80In the Money | $64.06In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $57.20In the Money | $60.80In the Money | $58.63In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSMIn the Money | $52.20In the Money | $55.80In the Money | $62.72In the Money | $0.00In the Money | ---In the Money | 6In 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 | 378Out of the Money | |
TSMIn the Money | $47.20In the Money | $50.80In the Money | $48.17In the Money | $0.00In the Money | ---In the Money | 1In 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 | 599Out of the Money | |
TSMIn the Money | $42.95In the Money | $44.75In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 3In 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 | 274Out of the Money | |
TSMIn the Money | $38.95In the Money | $39.40In the Money | $39.05In the Money | $1.70In the Money | 1In the Money | 5In 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 | 1,205Out of the Money | |
TSMIn the Money | $35.65In the Money | $36.85In the Money | $34.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 297Out of the Money | |
TSMIn the Money | $34.75In the Money | $35.60In the Money | $33.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
TSMIn the Money | $33.25In the Money | $35.25In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,977Out of the Money | |
TSMIn the Money | $31.60In the Money | $33.70In the Money | $32.53In the Money | $-0.89In the Money | 1In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
TSMIn the Money | $31.25In the Money | $32.90In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 594Out of the Money | 1,391Out of the Money | |
TSMIn the Money | $30.00In the Money | $31.60In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $29.25In the Money | $31.30In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,065Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.55In the Money | $26.18In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 908Out of the Money | |
TSMIn the Money | $27.10In the Money | $28.70In the Money | $29.51In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $26.05In the Money | $27.45In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 509Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.85In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 388Out of the Money | |
TSMIn the Money | $24.75In the Money | $25.80In the Money | $23.69In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 131Out of the Money | |
TSMIn the Money | $24.05In the Money | $24.45In the Money | $24.65In the Money | $1.69In the Money | 10In the Money | 64In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,320Out of the Money | |
TSMIn the Money | $20.90In the Money | $21.95In the Money | $21.90In the Money | $0.17In the Money | 1In the Money | 95In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,293Out of the Money | |
TSMIn the Money | $18.20In the Money | $20.60In the Money | $18.84In the Money | $1.76In the Money | 1In the Money | 218In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 407Out of the Money | 2,670Out of the Money | |
TSMIn the Money | $16.40In the Money | $17.35In the Money | $16.37In the Money | $1.59In the Money | 3In the Money | 200In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 54Out of the Money | 1,272Out of the Money | |
TSMIn the Money | $14.05In the Money | $15.20In the Money | $14.00In the Money | $1.20In the Money | 1In the Money | 630In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 94Out of the Money | 4,796Out of the Money | |
TSMIn the Money | $11.55In the Money | $12.15In the Money | $11.82In the Money | $0.00In the Money | ---In the Money | 127In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 69Out of the Money | 2,011Out of the Money | |
TSMIn the Money | $9.20In the Money | $9.50In the Money | $9.25In the Money | $1.40In the Money | 93In the Money | 242In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.16Out of the Money | 181Out of the Money | 2,531Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.10In the Money | $6.35In the Money | $0.66In the Money | 3In the Money | 369In the Money | TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.35Out of the Money | 926Out of the Money | 4,465Out of the Money | |
TSMIn the Money | $4.80In the Money | $4.95In the Money | $5.00In the Money | $1.20In the Money | 125In the Money | 1,119In the Money | TSMOut of the Money | $0.67Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $-0.65Out of the Money | 1,711Out of the Money | 2,126Out of the Money | |
TSMUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.15Underlying issue's last price | $0.77Underlying issue's last price | 790Underlying issue's last price | 2,063Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $1.40Underlying issue's last price | $1.44Underlying issue's last price | $1.41Underlying issue's last price | $-0.88Underlying issue's last price | 881Underlying issue's last price | 1,063Underlying issue's last price |
TSMNear the Money | $1.77Near the Money | $1.82Near the Money | $1.80Near the Money | $0.42Near the Money | 2,812Near the Money | 3,382Near the Money | TSMIn the Money | $2.59In the Money | $2.64In the Money | $2.60In the Money | $-1.51In the Money | 121In the Money | 701In the Money | |
TSMOut of the Money | $0.95Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $0.23Out of the Money | 1,226Out of the Money | 1,618Out of the Money | TSMIn the Money | $4.20In the Money | $4.35In the Money | $4.26In the Money | $-1.78In the Money | 32In the Money | 327In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $0.11Out of the Money | 2,010Out of the Money | 3,315Out of the Money | TSMIn the Money | $6.20In the Money | $6.45In the Money | $6.71In the Money | $-1.22In the Money | 2In the Money | 411In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 584Out of the Money | 1,532Out of the Money | TSMIn the Money | $8.35In the Money | $8.70In the Money | $9.50In the Money | $-0.55In the Money | 16In the Money | 87In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 558Out of the Money | 2,677Out of the Money | TSMIn the Money | $10.65In the Money | $11.20In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 25Out of the Money | 1,210Out of the Money | TSMIn the Money | $12.85In the Money | $13.60In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 284Out of the Money | 1,437Out of the Money | TSMIn the Money | $15.70In the Money | $16.60In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In 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 | 304Out of the Money | 545Out of the Money | TSMIn the Money | $17.60In the Money | $19.00In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,001Out of the Money | TSMIn the Money | $20.05In the Money | $21.10In the Money | $23.05In 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 | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | TSMIn the Money | $22.70In the Money | $24.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 19Out of the Money | 10,351Out of the Money | TSMIn the Money | $24.50In the Money | $26.55In the Money | $17.55In 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 | 1Out of the Money | 17Out of the Money | TSMIn the Money | $28.10In the Money | $28.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | TSMIn the Money | $30.45In the Money | $31.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | TSMIn the Money | $34.90In the Money | $37.40In the Money | $28.40In 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 | 161Out of the Money | TSMIn the Money | $39.80In the Money | $42.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | TSMIn the Money | $44.50In the Money | $47.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $49.50In the Money | $52.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 665Out of the Money | TSMIn the Money | $54.70In the Money | $57.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $64.25In the Money | $67.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TSMIn the Money | $74.25In the Money | $77.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSMIn the Money | $84.25In the Money | $87.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |