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 | $96.50In the Money | $98.25In the Money | $89.18In 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 | $91.05In the Money | $93.25In 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 | $86.55In the Money | $88.10In the Money | $89.70In 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 | $81.55In the Money | $83.75In the Money | $74.32In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | |
TSMIn the Money | $76.55In the Money | $78.10In the Money | $59.32In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSMIn the Money | $71.65In the Money | $73.60In the Money | $73.95In 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 | 44Out of the Money | |
TSMIn the Money | $66.70In the Money | $68.15In the Money | $67.43In the Money | $7.17In the Money | 2In the Money | 2In 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 | 74Out of the Money | |
TSMIn the Money | $61.30In the Money | $64.25In the Money | $55.62In 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 | 27Out of the Money | |
TSMIn the Money | $56.45In the Money | $57.90In the Money | $37.04In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSMIn the Money | $51.95In the Money | $53.30In the Money | $54.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $50.95In the Money | $51.90In the Money | $44.85In 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 | 34Out of the Money | |
TSMIn the Money | $49.40In the Money | $51.00In the Money | $44.01In 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 | 111Out of the Money | |
TSMIn the Money | $48.05In the Money | $50.10In 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 | $-0.02Out of the Money | 2Out of the Money | 13Out of the Money | |
TSMIn the Money | $47.35In the Money | $49.95In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $46.70In the Money | $48.10In the Money | $48.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | |
TSMIn the Money | $46.15In the Money | $47.70In the Money | $17.51In 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 | 28Out of the Money | |
TSMIn the Money | $45.20In the Money | $46.75In the Money | $22.19In 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 | 19Out of the Money | |
TSMIn the Money | $44.10In the Money | $45.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
TSMIn the Money | $43.15In the Money | $44.50In the Money | $20.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSMIn the Money | $42.15In the Money | $43.85In the Money | $41.75In 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 | 445Out of the Money | |
TSMIn the Money | $40.25In the Money | $42.05In the Money | $44.03In 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 | 222Out of the Money | |
TSMIn the Money | $39.65In the Money | $42.05In the Money | $33.96In 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 | 708Out of the Money | |
TSMIn the Money | $39.15In the Money | $40.95In the Money | $30.37In 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 | 1,359Out of the Money | |
TSMIn the Money | $38.00In the Money | $39.55In the Money | $40.50In 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 | $37.35In the Money | $38.15In the Money | $40.35In 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 | 5Out of the Money | 350Out of the Money | |
TSMIn the Money | $35.95In the Money | $37.35In the Money | $37.90In 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 | 377Out of the Money | |
TSMIn the Money | $35.25In the Money | $36.00In the Money | $15.02In 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 | 151Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.20In the Money | $36.65In 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 | 10Out of the Money | 315Out of the Money | |
TSMIn the Money | $32.80In the Money | $35.05In the Money | $26.47In 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 | $-0.02Out of the Money | 16Out of the Money | 491Out of the Money | |
TSMIn the Money | $32.20In the Money | $33.60In the Money | $32.27In 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 | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 1,200Out of the Money | |
TSMIn the Money | $31.10In the Money | $31.95In the Money | $31.30In the Money | $0.30In the Money | 2In the Money | 6In 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 | 155Out of the Money | |
TSMIn the Money | $30.10In the Money | $30.95In the Money | $32.20In 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 | 225Out of the Money | |
TSMIn the Money | $28.60In the Money | $30.30In the Money | $29.70In 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 | 338Out of the Money | |
TSMIn the Money | $28.25In the Money | $29.10In the Money | $28.75In 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 | 2Out of the Money | 221Out of the Money | |
TSMIn the Money | $26.95In the Money | $28.25In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 20In 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 | 975Out of the Money | |
TSMIn the Money | $25.55In the Money | $27.15In the Money | $27.08In the Money | $0.00In the Money | ---In the Money | 5In 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 | 402Out of the Money | |
TSMIn the Money | $25.40In the Money | $25.85In the Money | $24.75In 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 | $-0.02Out of the Money | 122Out of the Money | 886Out of the Money | |
TSMIn the Money | $24.40In the Money | $25.10In the Money | $24.10In the Money | $0.30In the Money | 5In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 105Out of the Money | 668Out of the Money | |
TSMIn the Money | $23.45In the Money | $23.80In the Money | $23.20In the Money | $-0.20In the Money | 6In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 376Out of the Money | |
TSMIn the Money | $22.45In the Money | $22.65In the Money | $22.65In the Money | $-0.75In the Money | 62In the Money | 133In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 44Out of the Money | 4,189Out of the Money | |
TSMIn the Money | $19.85In the Money | $20.75In the Money | $20.01In the Money | $0.26In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 45Out of the Money | 7,517Out of the Money | |
TSMIn the Money | $17.20In the Money | $17.80In the Money | $17.30In the Money | $-2.45In the Money | 2In the Money | 13In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 294Out of the Money | 1,950Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.85In the Money | $15.00In the Money | $-1.01In the Money | 21In the Money | 48In 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 | 128Out of the Money | 2,713Out of the Money | |
TSMIn the Money | $12.45In the Money | $13.35In the Money | $11.75In the Money | $-1.50In the Money | 19In the Money | 115In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 92Out of the Money | 2,237Out of the Money | |
TSMIn the Money | $9.25In the Money | $11.10In the Money | $10.11In the Money | $-0.69In the Money | 6In the Money | 101In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 112Out of the Money | 1,885Out of the Money | |
TSMIn the Money | $7.50In the Money | $7.80In the Money | $7.40In the Money | $-1.05In the Money | 48In the Money | 624In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 398Out of the Money | 2,291Out of the Money | |
TSMIn the Money | $5.00In the Money | $5.30In the Money | $4.87In the Money | $-1.68In the Money | 81In the Money | 2,445In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 679Out of the Money | 2,046Out of the Money | |
TSMIn the Money | $2.60In the Money | $2.74In the Money | $2.54In the Money | $-1.16In the Money | 377In the Money | 3,104In the Money | TSMNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.30Near the Money | 1,885Near the Money | 2,013Near the Money | |
TSMUnderlying issue's last price | $0.61Underlying issue's last price | $0.65Underlying issue's last price | $0.64Underlying issue's last price | $-1.10Underlying issue's last price | 2,305Underlying issue's last price | 1,992Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $0.48Underlying issue's last price | $0.54Underlying issue's last price | $0.53Underlying issue's last price | $-0.56Underlying issue's last price | 980Underlying issue's last price | 801Underlying issue's last price |
TSMNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.63Near the Money | 4,731Near the Money | 3,102Near the Money | TSMIn the Money | $2.35In the Money | $2.49In the Money | $3.22In the Money | $0.89In the Money | 450In the Money | 1,868In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 879Out of the Money | 1,944Out of the Money | TSMIn the Money | $4.20In the Money | $6.00In the Money | $5.79In the Money | $1.44In the Money | 11In the Money | 159In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1,255Out of the Money | 4,409Out of the Money | TSMIn the Money | $6.90In the Money | $8.40In the Money | $8.65In the Money | $0.65In the Money | 8In the Money | 74In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 96Out of the Money | 637Out of the Money | TSMIn the Money | $9.20In the Money | $10.60In 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 | $-0.02Out of the Money | 4Out of the Money | 2,371Out of the Money | TSMIn the Money | $11.65In the Money | $12.65In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 10In 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 | 6Out of the Money | 262Out of the Money | TSMIn the Money | $14.15In the Money | $15.00In the Money | $14.05In 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 | 2,761Out of the Money | TSMIn the Money | $17.05In the Money | $17.65In the Money | $16.45In 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 | 270Out of the Money | TSMIn the Money | $20.65In the Money | $23.00In the Money | $21.90In 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 | 406Out of the Money | TSMIn the Money | $26.40In the Money | $28.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $36.40In the Money | $38.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $46.40In the Money | $48.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $56.40In the Money | $58.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $66.40In the Money | $68.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $76.40In the Money | $78.90In 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 | 1Out of the Money | TSMIn the Money | $86.40In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |