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 | $90.80In the Money | $91.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $85.85In the Money | $86.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 5Out of the Money | |
TSMIn the Money | $80.85In the Money | $81.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $75.85In the Money | $76.60In the Money | $75.66In the Money | $-16.37In the Money | 75In the Money | 50In the Money | TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $70.90In the Money | $71.45In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1,300Out of the Money | 4Out of the Money | |
TSMIn the Money | $65.95In the Money | $66.60In the Money | $65.62In the Money | $-11.53In the Money | 8In the Money | 1In 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 | 3Out of the Money | |
TSMIn the Money | $60.95In the Money | $61.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $55.90In the Money | $56.55In the Money | $65.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 149Out of the Money | 666Out of the Money | |
TSMIn the Money | $50.95In the Money | $51.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 22Out of the Money | 2,295Out of the Money | |
TSMIn the Money | $46.00In the Money | $46.50In the Money | $52.15In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 20Out of the Money | 608Out of the Money | |
TSMIn the Money | $41.00In the Money | $41.65In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 40Out of the Money | 200Out of the Money | |
TSMIn the Money | $36.05In the Money | $36.55In the Money | $36.63In the Money | $-14.97In the Money | 56In the Money | 354In the Money | TSMOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1,818Out of the Money | 2,424Out of the Money | |
TSMIn the Money | $31.10In the Money | $31.60In the Money | $30.71In the Money | $-16.24In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 1,027Out of the Money | 476Out of the Money | |
TSMIn the Money | $26.15In the Money | $26.65In the Money | $26.31In the Money | $-3.97In the Money | 3In the Money | 184In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.07Out of the Money | 624Out of the Money | 4,233Out of the Money | |
TSMIn the Money | $23.70In the Money | $24.15In the Money | $22.92In the Money | $22.92In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.08Out of the Money | 162Out of the Money | 177Out of the Money | |
TSMIn the Money | $21.25In the Money | $21.75In the Money | $36.27In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.10Out of the Money | 392Out of the Money | 803Out of the Money | |
TSMIn the Money | $18.85In the Money | $19.35In the Money | $18.90In the Money | $-2.29In the Money | 3In the Money | 5In the Money | TSMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.17Out of the Money | 160Out of the Money | 88Out of the Money | |
TSMIn the Money | $16.60In the Money | $16.90In the Money | $15.90In the Money | $-5.38In the Money | 29In the Money | 253In the Money | TSMOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.20Out of the Money | 1,096Out of the Money | 3,862Out of the Money | |
TSMIn the Money | $14.35In the Money | $14.60In the Money | $13.87In the Money | $-4.08In the Money | 7In the Money | 6In the Money | TSMOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.69Out of the Money | $0.18Out of the Money | 127Out of the Money | 864Out of the Money | |
TSMIn the Money | $11.90In the Money | $12.35In the Money | $11.50In the Money | $-2.99In the Money | 26In the Money | 70In the Money | TSMOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $1.01Out of the Money | $0.30Out of the Money | 1,569Out of the Money | 1,446Out of the Money | |
TSMIn the Money | $10.00In the Money | $10.25In the Money | $9.57In the Money | $-2.23In the Money | 22In the Money | 15In the Money | TSMOut of the Money | $1.38Out of the Money | $1.64Out of the Money | $1.42Out of the Money | $0.35Out of the Money | 2,350Out of the Money | 832Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.35In the Money | $7.90In the Money | $-2.10In the Money | 256In the Money | 319In the Money | TSMOut of the Money | $1.96Out of the Money | $2.02Out of the Money | $2.02Out of the Money | $0.47Out of the Money | 2,635Out of the Money | 3,760Out of the Money | |
TSMIn the Money | $6.45In the Money | $6.60In the Money | $6.60In the Money | $-1.60In the Money | 54In the Money | 30In the Money | TSMOut of the Money | $2.74Out of the Money | $2.81Out of the Money | $2.74Out of the Money | $0.70Out of the Money | 374Out of the Money | 3,731Out of the Money | |
TSMUnderlying issue's last price | $4.90Underlying issue's last price | $5.10Underlying issue's last price | $5.10Underlying issue's last price | $-1.45Underlying issue's last price | 711Underlying issue's last price | 327Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.80Underlying issue's last price | $0.89Underlying issue's last price | 1,153Underlying issue's last price | 2,254Underlying issue's last price |
TSMNear the Money | $3.70Near the Money | $3.80Near the Money | $3.75Near the Money | $-1.15Near the Money | 970Near the Money | 474Near the Money | TSMIn the Money | $5.00In the Money | $5.15In the Money | $5.20In the Money | $1.15In the Money | 698In the Money | 1,956In the Money | |
TSMOut of the Money | $2.75Out of the Money | $2.83Out of the Money | $2.75Out of the Money | $-1.30Out of the Money | 2,172Out of the Money | 1,916Out of the Money | TSMIn the Money | $6.50In the Money | $6.65In the Money | $6.65In the Money | $1.23In the Money | 950In the Money | 2,912In the Money | |
TSMOut of the Money | $1.96Out of the Money | $2.06Out of the Money | $1.99Out of the Money | $-0.91Out of the Money | 984Out of the Money | 1,989Out of the Money | TSMIn the Money | $8.20In the Money | $8.40In the Money | $8.41In the Money | $1.46In the Money | 123In the Money | 382In the Money | |
TSMOut of the Money | $1.39Out of the Money | $1.47Out of the Money | $1.43Out of the Money | $-0.77Out of the Money | 1,829Out of the Money | 2,080Out of the Money | TSMIn the Money | $10.10In the Money | $10.35In the Money | $10.60In the Money | $2.10In the Money | 426In the Money | 2,092In the Money | |
TSMOut of the Money | $0.98Out of the Money | $1.04Out of the Money | $0.99Out of the Money | $-0.54Out of the Money | 559Out of the Money | 1,412Out of the Money | TSMIn the Money | $12.20In the Money | $12.40In the Money | $12.48In the Money | $2.15In the Money | 17In the Money | 162In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $-0.51Out of the Money | 2,465Out of the Money | 5,435Out of the Money | TSMIn the Money | $14.40In the Money | $14.80In the Money | $15.15In the Money | $2.45In the Money | 73In the Money | 1,123In the Money | |
TSMOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $-0.34Out of the Money | 487Out of the Money | 1,889Out of the Money | TSMIn the Money | $16.65In the Money | $17.05In the Money | $17.30In the Money | $2.39In the Money | 21In the Money | 267In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.26Out of the Money | 572Out of the Money | 1,276Out of the Money | TSMIn the Money | $18.95In the Money | $19.35In the Money | $19.45In the Money | $2.68In the Money | 43In the Money | 128In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 368Out of the Money | 495Out of the Money | TSMIn the Money | $21.35In the Money | $21.85In the Money | $19.66In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 405Out of the Money | 1,831Out of the Money | TSMIn the Money | $23.80In the Money | $24.25In the Money | $25.00In the Money | $6.43In the Money | 2In the Money | 552In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 140Out of the Money | 643Out of the Money | TSMIn the Money | $26.25In the Money | $26.75In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 93Out of the Money | 1,863Out of the Money | TSMIn the Money | $28.75In the Money | $29.30In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 111Out of the Money | 280Out of the Money | TSMIn the Money | $31.10In the Money | $31.85In the Money | $26.59In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 234Out of the Money | 1,774Out of the Money | TSMIn the Money | $33.70In the Money | $34.30In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 6Out of the Money | 30Out of the Money | TSMIn the Money | $36.25In the Money | $36.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 528Out of the Money | TSMIn the Money | $38.70In the Money | $39.30In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 112Out of the Money | TSMIn the Money | $41.20In the Money | $41.80In the Money | $38.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | TSMIn the Money | $43.70In the Money | $44.30In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $46.20In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 25Out of the Money | 150Out of the Money | TSMIn the Money | $48.70In the Money | $49.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $51.20In the Money | $51.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 126Out of the Money | 283Out of the Money | TSMIn the Money | $53.70In the Money | $54.30In the Money | $44.00In 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 | $56.20In the Money | $56.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | TSMIn the Money | $58.70In the Money | $59.20In the Money | $58.95In the Money | $58.95In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 51Out of the Money | TSMIn the Money | $63.70In the Money | $64.30In 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 | $-0.03Out of the Money | 4Out of the Money | 62Out of the Money | TSMIn the Money | $68.70In the Money | $69.30In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $73.70In the Money | $74.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSMIn the Money | $78.60In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $83.65In the Money | $84.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TSMIn the Money | $88.60In the Money | $89.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $93.65In the Money | $94.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $98.75In the Money | $99.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $103.60In the Money | $104.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $108.70In the Money | $109.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $113.60In the Money | $114.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $118.60In the Money | $119.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $123.70In the Money | $125.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $128.65In the Money | $131.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |