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 | $136.00In the Money | $136.70In the Money | $133.46In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out 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 | $131.00In the Money | $131.65In the Money | $124.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 592Out of the Money | |
TSMIn the Money | $126.00In the Money | $126.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $121.00In the Money | $121.70In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSMIn the Money | $116.00In the Money | $116.70In the Money | $87.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
TSMIn the Money | $111.00In the Money | $111.70In 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 | 1Out of the Money | 278Out of the Money | |
TSMIn the Money | $106.00In the Money | $106.70In the Money | $97.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,153Out of the Money | |
TSMIn the Money | $101.00In the Money | $101.70In the Money | $100.90In the Money | $4.40In the Money | 1In the Money | 61In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,597Out of the Money | |
TSMIn the Money | $96.00In the Money | $96.70In the Money | $85.42In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | |
TSMIn the Money | $91.00In the Money | $91.75In the Money | $91.65In the Money | $5.68In the Money | 1In the Money | 25In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 832Out of the Money | |
TSMIn the Money | $86.00In the Money | $87.65In the Money | $74.80In the Money | $0.00In the Money | ---In the Money | 136In 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 | 1,312Out of the Money | |
TSMIn the Money | $81.15In the Money | $81.70In the Money | $81.37In the Money | $0.36In the Money | 17In the Money | 38In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 5Out of the Money | 2,195Out of the Money | |
TSMIn the Money | $75.90In the Money | $76.70In the Money | $76.47In the Money | $5.90In the Money | 21In the Money | 58In the Money | TSMOut of the Money | ---Out of the Money | $0.15Out 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 | $71.05In the Money | $71.70In the Money | $67.40In the Money | $0.00In the Money | ---In the Money | 388In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 5,350Out of the Money | |
TSMIn the Money | $66.10In the Money | $66.65In the Money | $66.79In the Money | $3.48In the Money | 57In the Money | 586In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,398Out of the Money | |
TSMIn the Money | $61.10In the Money | $61.65In the Money | $61.80In the Money | $12.20In the Money | 37In the Money | 274In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,457Out of the Money | |
TSMIn the Money | $56.05In the Money | $56.75In the Money | $53.25In the Money | $0.00In the Money | ---In the Money | 706In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 51Out of the Money | 3,742Out of the Money | |
TSMIn the Money | $51.15In the Money | $51.75In the Money | $51.38In the Money | $0.00In the Money | ---In the Money | 1,845In the Money | TSMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 83Out of the Money | 6,813Out of the Money | |
TSMIn the Money | $46.15In the Money | $46.75In the Money | $46.50In the Money | $-0.31In the Money | 5In the Money | 3,036In the Money | TSMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 19Out of the Money | 3,418Out of the Money | |
TSMIn the Money | $41.00In the Money | $41.60In the Money | $41.30In the Money | $-0.45In the Money | 20In the Money | 2,709In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1,418Out of the Money | 13,427Out of the Money | |
TSMIn the Money | $38.70In the Money | $39.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
TSMIn the Money | $36.25In the Money | $36.75In the Money | $36.85In the Money | $0.35In the Money | 30In the Money | 2,077In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 596Out of the Money | 7,189Out of the Money | |
TSMIn the Money | $32.80In the Money | $34.30In the Money | $35.45In the Money | $0.96In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 79Out of the Money | 217Out of the Money | |
TSMIn the Money | $31.20In the Money | $31.80In the Money | $32.05In the Money | $0.25In the Money | 21In the Money | 4,276In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 432Out of the Money | 10,917Out of the Money | |
TSMIn the Money | $27.80In the Money | $29.30In 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 | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 57Out of the Money | 185Out of the Money | |
TSMIn the Money | $26.05In the Money | $26.80In the Money | $26.73In the Money | $0.01In the Money | 69In the Money | 26,118In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 1,204Out of the Money | 8,045Out of the Money | |
TSMIn the Money | $22.90In the Money | $24.30In the Money | $24.80In the Money | $2.30In the Money | 5In the Money | 20In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 693Out of the Money | 563Out of the Money | |
TSMIn the Money | $21.15In the Money | $21.70In the Money | $21.85In the Money | $0.40In the Money | 54In the Money | 9,559In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 2,672Out of the Money | 9,176Out of the Money | |
TSMIn the Money | $18.85In the Money | $19.40In the Money | $19.08In the Money | $-0.02In the Money | 9In the Money | 23In the Money | TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.16Out of the Money | 118Out of the Money | 476Out of the Money | |
TSMIn the Money | $16.55In the Money | $16.85In the Money | $16.80In the Money | $-0.55In the Money | 160In the Money | 4,339In the Money | TSMOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 510Out of the Money | 8,532Out of the Money | |
TSMIn the Money | $14.15In the Money | $14.55In the Money | $15.16In the Money | $0.73In the Money | 58In the Money | 251In the Money | TSMOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.29Out of the Money | 657Out of the Money | 1,455Out of the Money | |
TSMIn the Money | $11.90In the Money | $12.15In the Money | $12.15In the Money | $-0.25In the Money | 339In the Money | 13,481In the Money | TSMOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $-0.36Out of the Money | 3,706Out of the Money | 4,645Out of the Money | |
TSMIn the Money | $9.45In the Money | $10.05In the Money | $10.11In the Money | $-0.44In the Money | 100In the Money | 464In the Money | TSMOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.93Out of the Money | $-0.48Out of the Money | 1,337Out of the Money | 1,097Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.95In the Money | $7.90In the Money | $-0.35In the Money | 298In the Money | 4,192In the Money | TSMOut of the Money | $1.39Out of the Money | $1.47Out of the Money | $1.42Out of the Money | $-0.60Out of the Money | 3,784Out of the Money | 2,252Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.15In the Money | $6.02In the Money | $-0.73In the Money | 324In the Money | 1,308In the Money | TSMOut of the Money | $2.09Out of the Money | $2.18Out of the Money | $2.15Out of the Money | $-0.70Out of the Money | 1,731Out of the Money | 1,212Out of the Money | |
TSMUnderlying issue's last price | $4.45Underlying issue's last price | $4.60Underlying issue's last price | $4.49Underlying issue's last price | $-0.86Underlying issue's last price | 8,750Underlying issue's last price | 12,253Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | TSMUnderlying issue's last price | $3.05Underlying issue's last price | $3.20Underlying issue's last price | $3.10Underlying issue's last price | $-0.80Underlying issue's last price | 1,977Underlying issue's last price | 3,702Underlying issue's last price |
TSMNear the Money | $3.20Near the Money | $3.35Near the Money | $3.28Near the Money | $-0.92Near the Money | 1,748Near the Money | 1,176Near the Money | TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.30In the Money | $-0.90In the Money | 1,017In the Money | 419In the Money | |
TSMOut of the Money | $2.27Out of the Money | $2.35Out of the Money | $2.30Out of the Money | $-0.74Out of the Money | 5,104Out of the Money | 2,542Out of the Money | TSMIn the Money | $5.80In the Money | $6.00In the Money | $5.60In the Money | $-1.10In the Money | 424In the Money | 375In the Money | |
TSMOut of the Money | $1.57Out of the Money | $1.64Out of the Money | $1.65Out of the Money | $-0.73Out of the Money | 2,816Out of the Money | 889Out of the Money | TSMIn the Money | $7.60In the Money | $8.10In the Money | $7.70In the Money | $-0.70In the Money | 46In the Money | 40In the Money | |
TSMOut of the Money | $1.07Out of the Money | $1.11Out of the Money | $1.10Out of the Money | $-0.57Out of the Money | 10,566Out of the Money | 15,450Out of the Money | TSMIn the Money | $9.55In the Money | $9.85In the Money | $9.53In the Money | $-1.23In the Money | 8In the Money | 1,074In the Money | |
TSMOut of the Money | $0.72Out of the Money | $0.76Out of the Money | $0.74Out of the Money | $-0.52Out of the Money | 901Out of the Money | 1,118Out of the Money | TSMIn the Money | $11.55In the Money | $12.05In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.40Out of the Money | 713Out of the Money | 1,505Out of the Money | TSMIn the Money | $13.90In the Money | $14.35In the Money | $13.85In the Money | $-0.75In the Money | 1In the Money | 47In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.32Out of the Money | 1,613Out of the Money | 210Out of the Money | TSMIn the Money | $16.25In the Money | $16.70In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.25Out of the Money | 482Out of the Money | 5,676Out of the Money | TSMIn the Money | $18.55In the Money | $19.15In the Money | $19.44In the Money | $-0.06In the Money | 5In the Money | 308In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 160Out of the Money | 125Out of the Money | TSMIn the Money | $21.10In the Money | $21.50In the Money | $21.30In the Money | $21.30In the Money | 17In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 219Out of the Money | 833Out of the Money | TSMIn the Money | $23.50In the Money | $24.15In the Money | $30.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 25Out of the Money | 31Out of the Money | TSMIn the Money | $25.95In the Money | $26.60In the Money | $30.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 259Out of the Money | 3,339Out of the Money | TSMIn the Money | $28.45In the Money | $29.95In the Money | $28.00In the Money | $-12.26In the Money | 2In the Money | 7In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 59Out of the Money | 6,457Out of the Money | TSMIn the Money | $33.40In the Money | $34.95In the Money | $29.25In the Money | $-2.88In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 55Out of the Money | 2,482Out of the Money | TSMIn the Money | $38.40In the Money | $39.95In the Money | $49.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | TSMIn the Money | $43.40In the Money | $44.95In 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 | $-0.02Out of the Money | 31Out of the Money | 2,921Out of the Money | TSMIn the Money | $48.40In the Money | $49.10In 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 | 1Out of the Money | 37Out of the Money | TSMIn the Money | $53.40In the Money | $54.10In 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 | $-0.01Out of the Money | 100Out of the Money | 1,438Out of the Money | TSMIn the Money | $58.45In the Money | $59.10In 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 | $63.40In the Money | $64.10In 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 | $68.40In the Money | $69.10In 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 | $73.40In the Money | $74.00In 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 | $-0.05Out of the Money | 1Out of the Money | 7,308Out of the Money | TSMIn the Money | $78.45In the Money | $79.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $83.40In the Money | $84.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSMIn the Money | $88.40In the Money | $89.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $93.40In the Money | $94.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out 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 | $98.40In the Money | $99.10In 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 | 1Out of the Money | 1Out of the Money | TSMIn the Money | $108.40In the Money | $109.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |