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 | $88.40In the Money | $89.15In 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 | $83.50In the Money | $84.15In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $77.25In the Money | $79.10In the Money | $79.02In the Money | $5.00In the Money | 8In 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 | $73.20In the Money | $75.10In the Money | $73.54In the Money | $3.44In the Money | 3In 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 | $68.20In the Money | $69.85In the Money | $69.41In the Money | $5.19In the Money | 5In the Money | 5In 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 | 79Out of the Money | |
TSMIn the Money | $63.20In the Money | $64.45In 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 | $58.05In the Money | $59.30In 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 | $0.00Out of the Money | ---Out of the Money | 529Out of the Money | |
TSMIn the Money | $53.15In the Money | $54.20In the Money | $58.71In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TSMIn the Money | $48.25In the Money | $49.35In 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 | 701Out of the Money | |
TSMIn the Money | $44.05In the Money | $45.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,000Out of the Money | |
TSMIn the Money | $43.15In the Money | $44.65In 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 | 1,792Out of the Money | |
TSMIn the Money | $42.25In the Money | $43.35In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $40.90In the Money | $42.55In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $40.20In the Money | $42.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $38.90In the Money | $40.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $38.25In the Money | $40.15In the Money | $38.80In the Money | $3.30In the Money | 1In the Money | 4In 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 | 478Out of the Money | |
TSMIn the Money | $37.10In the Money | $38.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $36.40In the Money | $37.20In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $35.40In the Money | $36.30In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $34.35In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $33.10In the Money | $34.35In the Money | $34.06In the Money | $4.06In the Money | 2In the Money | 18In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
TSMIn the Money | $32.30In the Money | $33.60In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 26Out of the Money | |
TSMIn the Money | $31.20In the Money | $33.20In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $29.85In the Money | $31.15In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $29.30In the Money | $30.70In the Money | $32.90In the Money | $7.89In the Money | 4In the Money | 5In 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 | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.40In the Money | $29.55In the Money | $-1.80In the Money | 13In the Money | 327In 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 | 7Out of the Money | 853Out of the Money | |
TSMIn the Money | $25.75In the Money | $27.05In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 6Out of the Money | 238Out of the Money | |
TSMIn the Money | $23.05In the Money | $23.85In the Money | $24.33In the Money | $-1.72In the Money | 4In the Money | 52In 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 | 20Out of the Money | 1,366Out of the Money | |
TSMIn the Money | $21.05In the Money | $21.85In the Money | $21.25In the Money | $-1.75In the Money | 4In the Money | 43In 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 | 333Out of the Money | |
TSMIn the Money | $18.55In the Money | $18.85In the Money | $18.76In the Money | $-7.74In the Money | 21In the Money | 499In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 37Out of the Money | 1,993Out of the Money | |
TSMIn the Money | $15.65In the Money | $16.35In the Money | $16.38In the Money | $-5.17In the Money | 9In the Money | 47In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 302Out of the Money | |
TSMIn the Money | $13.60In the Money | $13.80In the Money | $14.15In the Money | $-8.15In the Money | 111In the Money | 1,189In 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 | 553Out of the Money | 2,739Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.35In the Money | $11.05In the Money | $-7.00In the Money | 23In the Money | 235In 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 | 63Out of the Money | 1,197Out of the Money | |
TSMIn the Money | $8.20In the Money | $8.80In the Money | $9.03In the Money | $-8.46In the Money | 174In the Money | 1,375In 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 | 177Out of the Money | 1,487Out of the Money | |
TSMIn the Money | $6.05In the Money | $6.90In the Money | $6.59In the Money | $-8.28In the Money | 79In the Money | 776In 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 | 359Out of the Money | 2,497Out of the Money | |
TSMIn the Money | $3.15In the Money | $3.85In the Money | $3.98In the Money | $-8.07In the Money | 1,095In the Money | 1,284In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,669Out of the Money | 2,133Out of the Money | |
TSMUnderlying issue's last price | $1.24Underlying issue's last price | $1.45Underlying issue's last price | $1.36Underlying issue's last price | $-8.35Underlying issue's last price | 1,528Underlying issue's last price | 1,252Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $0.14Underlying issue's last price | $0.19Underlying issue's last price | $0.15Underlying issue's last price | $0.12Underlying issue's last price | 2,084Underlying issue's last price | 3,233Underlying issue's last price |
TSMNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-6.96Near the Money | 9,576Near the Money | 3,827Near the Money | TSMIn the Money | $1.34In the Money | $1.50In the Money | $1.05In the Money | $0.95In the Money | 3,433In the Money | 1,240In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-4.73Out of the Money | 3,161Out of the Money | 1,736Out of the Money | TSMIn the Money | $3.65In the Money | $3.95In the Money | $3.50In the Money | $3.21In the Money | 1,811In the Money | 1,548In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-2.74Out of the Money | 3,052Out of the Money | 3,289Out of the Money | TSMIn the Money | $6.20In the Money | $6.40In the Money | $6.21In the Money | $5.43In the Money | 1,828In the Money | 1,716In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-1.30Out of the Money | 550Out of the Money | 1,388Out of the Money | TSMIn the Money | $8.65In the Money | $8.90In the Money | $8.45In the Money | $6.62In the Money | 421In the Money | 708In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.48Out of the Money | 611Out of the Money | 3,690Out of the Money | TSMIn the Money | $10.45In the Money | $11.45In the Money | $11.51In the Money | $7.86In the Money | 131In the Money | 196In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 115Out of the Money | 856Out of the Money | TSMIn the Money | $12.90In the Money | $13.95In the Money | $12.00In the Money | $6.30In the Money | 4In the Money | 40In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 58Out of the Money | 1,279Out of the Money | TSMIn the Money | $15.40In the Money | $16.55In the Money | $11.60In the Money | $3.85In the Money | 16In the Money | 51In 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 | 171Out of the Money | TSMIn the Money | $18.50In the Money | $19.30In the Money | $10.85In 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 | $0.01Out of the Money | 1Out of the Money | 1,340Out of the Money | TSMIn the Money | $20.05In the Money | $21.40In the Money | $21.60In the Money | $5.55In the Money | 1In 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 | 437Out of the Money | TSMIn the Money | $25.05In the Money | $27.30In the Money | $19.05In 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 | 198Out of the Money | TSMIn the Money | $29.85In the Money | $32.50In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In 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 | 77Out of the Money | TSMIn the Money | $35.00In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSMIn the Money | $39.80In the Money | $42.70In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $44.80In the Money | $47.50In 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 | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSMIn the Money | $50.00In the Money | $52.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $55.00In the Money | $57.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TSMIn the Money | $60.00In the Money | $62.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |