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 | $104.30In the Money | $108.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
TSMIn the Money | $99.30In the Money | $103.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
TSMIn the Money | $94.30In the Money | $97.95In 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 | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $89.30In the Money | $92.95In the Money | $94.54In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | |
TSMIn the Money | $85.05In the Money | $88.10In the Money | $78.22In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 268Out of the Money | |
TSMIn the Money | $79.30In the Money | $83.10In the Money | $74.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
TSMIn the Money | $74.30In the Money | $78.10In the Money | $71.19In 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 | 23Out of the Money | |
TSMIn the Money | $69.30In the Money | $73.10In the Money | $67.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
TSMIn the Money | $64.35In the Money | $67.80In the Money | $62.50In 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 | 241Out of the Money | |
TSMIn the Money | $60.35In the Money | $62.40In the Money | $62.10In the Money | $5.92In the Money | 10In the Money | 30In 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 | 363Out of the Money | |
TSMIn the Money | $54.30In the Money | $57.95In the Money | $52.00In the Money | $0.00In the Money | ---In the Money | 9In 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 | 376Out of the Money | |
TSMIn the Money | $49.40In the Money | $52.90In the Money | $47.80In the Money | $0.00In the Money | ---In the Money | 139In 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 | 4,724Out of the Money | |
TSMIn the Money | $45.70In the Money | $47.90In the Money | $46.63In the Money | $8.03In the Money | 1In 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 | 3Out of the Money | 3,626Out of the Money | |
TSMIn the Money | $40.35In the Money | $42.70In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 79Out of the Money | 1,095Out of the Money | |
TSMIn the Money | $38.20In the Money | $39.25In 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 | $0.53Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 27Out of the Money | |
TSMIn the Money | $34.90In the Money | $37.05In the Money | $35.90In the Money | $12.15In the Money | 4In the Money | 21In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 123Out of the Money | 591Out of the Money | |
TSMIn the Money | $32.60In the Money | $35.45In the Money | $34.34In the Money | $11.54In the Money | 2In the Money | 13In the Money | TSMOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 54Out of the Money | 739Out of the Money | |
TSMIn the Money | $30.80In the Money | $31.95In the Money | $31.90In the Money | $8.75In the Money | 4In the Money | 110In the Money | TSMOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 589Out of the Money | 1,945Out of the Money | |
TSMIn the Money | $27.15In the Money | $30.40In the Money | $28.00In the Money | $6.75In the Money | 132In the Money | 133In the Money | TSMOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 26Out of the Money | 750Out of the Money | |
TSMIn the Money | $25.75In the Money | $27.85In the Money | $25.74In the Money | $7.05In the Money | 6In the Money | 528In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 298Out of the Money | 2,134Out of the Money | |
TSMIn the Money | $23.25In the Money | $24.90In the Money | $22.50In the Money | $6.80In the Money | 3In the Money | 174In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 111Out of the Money | 905Out of the Money | |
TSMIn the Money | $20.20In the Money | $21.70In the Money | $21.25In the Money | $7.25In the Money | 85In the Money | 623In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 534Out of the Money | 2,500Out of the Money | |
TSMIn the Money | $16.95In the Money | $20.05In the Money | $18.75In the Money | $7.22In the Money | 16In the Money | 81In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 828Out of the Money | 3,997Out of the Money | |
TSMIn the Money | $15.75In the Money | $16.75In the Money | $16.50In the Money | $7.45In the Money | 153In the Money | 588In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.35Out of the Money | 1,269Out of the Money | 4,904Out of the Money | |
TSMIn the Money | $11.75In the Money | $15.05In the Money | $13.84In the Money | $6.84In the Money | 124In the Money | 144In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.69Out of the Money | 632Out of the Money | 2,678Out of the Money | |
TSMIn the Money | $10.50In the Money | $11.80In the Money | $11.77In the Money | $7.00In the Money | 261In the Money | 2,260In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-1.22Out of the Money | 1,977Out of the Money | 4,677Out of the Money | |
TSMIn the Money | $8.35In the Money | $9.80In the Money | $8.90In the Money | $5.50In the Money | 1,303In the Money | 2,175In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-2.01Out of the Money | 1,304Out of the Money | 2,292Out of the Money | |
TSMIn the Money | $6.30In the Money | $6.90In the Money | $6.70In the Money | $4.47In the Money | 1,224In the Money | 2,107In the Money | TSMOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-3.05Out of the Money | 1,328Out of the Money | 1,988Out of the Money | |
TSMIn the Money | $4.55In the Money | $4.85In the Money | $4.60In the Money | $3.20In the Money | 796In the Money | 5,665In the Money | TSMOut of the Money | $0.92Out of the Money | $1.01Out of the Money | $1.01Out of the Money | $-4.19Out of the Money | 2,799Out of the Money | 1,642Out of the Money | |
TSMUnderlying issue's last price | $2.99Underlying issue's last price | $3.25Underlying issue's last price | $3.09Underlying issue's last price | $2.32Underlying issue's last price | 4,770Underlying issue's last price | 10,158Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | TSMUnderlying issue's last price | $1.74Underlying issue's last price | $1.85Underlying issue's last price | $1.88Underlying issue's last price | $-5.11Underlying issue's last price | 2,505Underlying issue's last price | 1,574Underlying issue's last price |
TSMNear the Money | $1.82Near the Money | $1.97Near the Money | $1.93Near the Money | $1.48Near the Money | 3,726Near the Money | 1,570Near the Money | TSMIn the Money | $3.00In the Money | $3.25In the Money | $3.05In the Money | $-6.50In the Money | 325In the Money | 205In the Money | |
TSMOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.83Out of the Money | 12,296Out of the Money | 5,538Out of the Money | TSMIn the Money | $4.55In the Money | $6.50In the Money | $4.70In the Money | $-6.69In the Money | 70In the Money | 712In the Money | |
TSMOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.66Out of the Money | $0.50Out of the Money | 8,285Out of the Money | 2,294Out of the Money | TSMIn the Money | $6.65In the Money | $8.55In the Money | $6.75In the Money | $-7.10In the Money | 48In the Money | 85In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $0.23Out of the Money | 10,502Out of the Money | 6,410Out of the Money | TSMIn the Money | $8.15In the Money | $11.05In the Money | $8.90In the Money | $-7.42In the Money | 24In the Money | 360In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 458Out of the Money | 1,086Out of the Money | TSMIn the Money | $10.25In the Money | $12.20In the Money | $14.00In the Money | $-8.55In the Money | 1In the Money | 20In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 876Out of the Money | 3,691Out of the Money | TSMIn the Money | $12.25In the Money | $15.55In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 266Out of the Money | 1,641Out of the Money | TSMIn the Money | $14.85In the Money | $18.50In the Money | $24.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 689Out of the Money | 3,556Out of the Money | TSMIn the Money | $18.45In the Money | $19.55In the Money | $18.85In the Money | $-9.65In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 250Out of the Money | 419Out of the Money | TSMIn the Money | $19.55In the Money | $23.25In the Money | $21.40In the Money | $-4.80In the Money | 14In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 45Out of the Money | 558Out of the Money | TSMIn the Money | $22.55In the Money | $25.65In the Money | $23.90In the Money | $-4.35In the Money | 15In 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 | 23Out of the Money | 176Out of the Money | TSMIn the Money | $24.90In the Money | $27.50In 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 | 4Out of the Money | 1,302Out of the Money | TSMIn the Money | $28.10In the Money | $30.50In the Money | $29.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | TSMIn the Money | $30.25In the Money | $32.35In 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 | 53Out of the Money | 211Out of the Money | TSMIn the Money | $32.35In the Money | $35.40In 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 | 251Out of the Money | TSMIn the Money | $34.75In the Money | $37.20In 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 | 159Out of the Money | TSMIn the Money | $37.65In the Money | $40.40In 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 | 16Out of the Money | TSMIn the Money | $39.45In the Money | $43.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,252Out of the Money | TSMIn the Money | $42.15In the Money | $44.50In 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 | $-0.07Out of the Money | 7Out of the Money | 67Out of the Money | TSMIn the Money | $47.40In the Money | $50.35In 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 | 32Out of the Money | TSMIn the Money | $52.95In the Money | $54.60In 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 | 181Out of the Money | TSMIn the Money | $57.25In the Money | $60.65In the Money | $54.00In 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 | 12Out of the Money | TSMIn the Money | $61.95In the Money | $65.75In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $66.95In the Money | $70.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $71.95In the Money | $75.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $77.05In the Money | $80.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $82.20In the Money | $85.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $2.13Out 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 | $90.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $92.15In the Money | $95.55In 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 | $97.00In the Money | $100.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $102.15In the Money | $105.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $107.20In the Money | $110.60In 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 | 11Out of the Money | TSMIn the Money | $112.00In the Money | $115.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |