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 | $90.45In the Money | $93.80In 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 | 54Out of the Money | |
TSMIn the Money | $85.40In the Money | $88.80In the Money | $76.50In 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 | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $80.30In the Money | $83.85In the Money | $74.02In the Money | $0.00In the Money | ---In the Money | 16In 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 | 1,515Out of the Money | |
TSMIn the Money | $75.35In the Money | $79.10In the Money | $70.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $70.30In the Money | $73.90In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1Out of the Money | 79Out of the Money | |
TSMIn the Money | $65.40In the Money | $68.85In 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 | 212Out of the Money | |
TSMIn the Money | $60.30In the Money | $63.00In the Money | $60.60In 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 | $-0.01Out of the Money | 6Out of the Money | 530Out of the Money | |
TSMIn the Money | $55.80In the Money | $58.35In the Money | $58.71In the Money | $9.51In 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 | 182Out of the Money | |
TSMIn the Money | $50.75In the Money | $53.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 701Out of the Money | |
TSMIn the Money | $46.50In the Money | $49.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.61Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 3,015Out of the Money | |
TSMIn the Money | $46.85In the Money | $48.10In the Money | $40.52In 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 | 1,798Out of the Money | |
TSMIn the Money | $44.55In the Money | $47.60In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $43.50In the Money | $46.50In the Money | $46.60In the Money | $9.30In the Money | 1In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $44.00In the Money | $44.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $42.75In the Money | $44.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $41.90In the Money | $43.00In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | |
TSMIn the Money | $40.65In the Money | $41.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $39.65In the Money | $40.95In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $39.05In the Money | $39.95In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $37.80In the Money | $38.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $37.00In the Money | $38.80In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 263Out of the Money | |
TSMIn the Money | $35.80In the Money | $36.85In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $34.80In the Money | $36.55In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $33.80In the Money | $35.05In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $32.95In the Money | $34.70In the Money | $25.01In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 49Out of the Money | |
TSMIn the Money | $30.85In the Money | $33.10In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 327In the Money | TSMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 862Out of the Money | |
TSMIn the Money | $29.25In the Money | $30.70In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 56Out of the Money | 256Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.50In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 48Out of the Money | 1,401Out of the Money | |
TSMIn the Money | $24.00In the Money | $25.95In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.02Out of the Money | $0.68Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 354Out of the Money | |
TSMIn the Money | $21.35In the Money | $23.25In the Money | $22.35In the Money | $1.12In the Money | 30In the Money | 498In the Money | TSMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 68Out of the Money | 2,009Out of the Money | |
TSMIn the Money | $19.75In the Money | $20.30In the Money | $19.57In the Money | $1.57In the Money | 16In the Money | 54In 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 | 85Out of the Money | 357Out of the Money | |
TSMIn the Money | $17.25In the Money | $18.00In the Money | $16.80In the Money | $-0.90In the Money | 14In the Money | 1,210In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 206Out of the Money | 2,898Out of the Money | |
TSMIn the Money | $14.75In the Money | $15.40In the Money | $14.56In the Money | $-0.04In the Money | 38In the Money | 242In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 111Out of the Money | 1,252Out of the Money | |
TSMIn the Money | $12.30In the Money | $13.35In the Money | $11.65In the Money | $-0.90In the Money | 192In the Money | 1,549In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 305Out of the Money | 1,573Out of the Money | |
TSMIn the Money | $9.90In the Money | $10.50In the Money | $9.65In the Money | $-0.35In the Money | 77In the Money | 827In the Money | TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 2,653Out of the Money | 3,056Out of the Money | |
TSMIn the Money | $7.60In the Money | $8.50In the Money | $7.65In the Money | $0.05In the Money | 360In the Money | 1,888In the Money | TSMOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.20Out of the Money | 2,749Out of the Money | 952Out of the Money | |
TSMIn the Money | $5.50In the Money | $6.30In the Money | $5.55In the Money | $0.10In the Money | 399In the Money | 1,544In the Money | TSMOut of the Money | $0.55Out of the Money | $0.62Out of the Money | $0.64Out of the Money | $-0.25Out of the Money | 1,611Out of the Money | 851Out of the Money | |
TSMUnderlying issue's last price | $3.65Underlying issue's last price | $3.80Underlying issue's last price | $3.49Underlying issue's last price | $-0.28Underlying issue's last price | 983Underlying issue's last price | 4,304Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $1.21Underlying issue's last price | $1.27Underlying issue's last price | $1.22Underlying issue's last price | $-0.48Underlying issue's last price | 2,087Underlying issue's last price | 595Underlying issue's last price |
TSMNear the Money | $2.21Near the Money | $2.33Near the Money | $2.25Near the Money | $-0.19Near the Money | 2,691Near the Money | 1,776Near the Money | TSMIn the Money | $2.19In the Money | $2.36In the Money | $2.40In the Money | $-0.38In the Money | 1,030In the Money | 115In the Money | |
TSMNear the Money | $1.18Near the Money | $1.25Near the Money | $1.22Near the Money | $-0.23Near the Money | 7,137Near the Money | 2,532Near the Money | TSMIn the Money | $3.60In the Money | $3.85In the Money | $4.15In the Money | $-0.25In the Money | 286In the Money | 464In the Money | |
TSMOut of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.54Out of the Money | $-0.26Out of the Money | 1,146Out of the Money | 902Out of the Money | TSMIn the Money | $5.45In the Money | $5.85In the Money | $5.80In the Money | $-0.20In the Money | 9In the Money | 14In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.14Out of the Money | 820Out of the Money | 3,161Out of the Money | TSMIn the Money | $7.55In the Money | $8.25In the Money | $7.45In the Money | $-0.95In the Money | 54In the Money | 43In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 307Out of the Money | 558Out of the Money | TSMIn the Money | $9.30In the Money | $10.45In the Money | $10.95In the Money | $0.25In the Money | 1In the Money | 15In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 130Out of the Money | 1,044Out of the Money | TSMIn the Money | $11.65In the Money | $13.00In the Money | $13.40In the Money | $1.00In the Money | 12In the Money | 23In the Money | |
TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 149Out of the Money | TSMIn the Money | $13.90In the Money | $15.50In the Money | $22.70In 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 | 69Out of the Money | 1,325Out of the Money | TSMIn the Money | $17.00In the Money | $17.90In the Money | $17.05In the Money | $-5.00In the Money | 6In the Money | 4In 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 | 437Out of the Money | TSMIn the Money | $21.65In the Money | $22.90In the Money | $32.50In 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 | 194Out of the Money | TSMIn the Money | $27.15In the Money | $29.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | TSMIn the Money | $32.20In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSMIn the Money | $36.95In the Money | $39.75In the Money | $37.00In the Money | $37.00In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $41.90In the Money | $44.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSMIn the Money | $47.10In the Money | $48.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $51.55In the Money | $54.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TSMIn the Money | $56.50In the Money | $58.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |