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 | $90.70In the Money | $93.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $85.70In the Money | $88.75In the Money | $87.20In the Money | $87.20In the Money | 1In 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 | 6Out of the Money | |
TSMIn the Money | $80.70In the Money | $83.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $75.70In the Money | $78.85In the Money | $75.66In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $70.70In the Money | $73.85In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,304Out of the Money | |
TSMIn the Money | $65.70In the Money | $68.85In the Money | $65.62In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $60.70In the Money | $63.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $55.80In the Money | $58.70In the Money | $65.63In 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 | $-0.01Out of the Money | 1,415Out of the Money | 810Out of the Money | |
TSMIn the Money | $51.40In the Money | $53.05In 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 | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,310Out of the Money | |
TSMIn the Money | $46.15In the Money | $48.85In the Money | $46.54In the Money | $-5.61In the Money | 20In the Money | 30In 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 | 2Out of the Money | 608Out of the Money | |
TSMIn the Money | $40.90In the Money | $43.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
TSMIn the Money | $36.45In the Money | $38.50In the Money | $36.63In the Money | $0.00In the Money | ---In the Money | 338In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 231Out of the Money | 3,826Out of the Money | |
TSMIn the Money | $31.15In the Money | $33.55In the Money | $31.70In the Money | $0.99In the Money | 2In the Money | 7In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 138Out of the Money | 1,195Out of the Money | |
TSMIn the Money | $26.75In the Money | $28.80In the Money | $26.31In the Money | $0.00In the Money | ---In the Money | 186In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 319Out of the Money | 4,613Out of the Money | |
TSMIn the Money | $23.40In the Money | $26.45In the Money | $22.20In the Money | $-0.72In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.15Out of the Money | 601Out of the Money | 294Out of the Money | |
TSMIn the Money | $22.00In the Money | $23.50In the Money | $20.60In the Money | $-15.67In the Money | 1In the Money | 19In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 245Out of the Money | 1,032Out of the Money | |
TSMIn the Money | $19.55In the Money | $21.25In the Money | $19.35In the Money | $0.45In the Money | 9In the Money | 5In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.25Out of the Money | 78Out of the Money | 205Out of the Money | |
TSMIn the Money | $16.80In the Money | $18.75In the Money | $16.50In the Money | $0.60In the Money | 200In the Money | 253In the Money | TSMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.37Out of the Money | 2,425Out of the Money | 3,962Out of the Money | |
TSMIn the Money | $14.45In the Money | $15.75In the Money | $15.00In the Money | $1.13In the Money | 4In the Money | 13In the Money | TSMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.42Out of the Money | 315Out of the Money | 912Out of the Money | |
TSMIn the Money | $12.05In the Money | $13.80In the Money | $12.35In the Money | $0.85In the Money | 25In the Money | 86In the Money | TSMOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.49Out of the Money | $-0.52Out of the Money | 1,018Out of the Money | 2,209Out of the Money | |
TSMIn the Money | $10.85In the Money | $11.70In the Money | $9.87In the Money | $0.30In the Money | 14In the Money | 23In the Money | TSMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.67Out of the Money | $-0.75Out of the Money | 231Out of the Money | 2,767Out of the Money | |
TSMIn the Money | $7.80In the Money | $8.95In the Money | $8.59In the Money | $0.69In the Money | 270In the Money | 511In the Money | TSMOut of the Money | $1.05Out of the Money | $1.12Out of the Money | $1.12Out of the Money | $-0.90Out of the Money | 1,514Out of the Money | 3,411Out of the Money | |
TSMIn the Money | $6.70In the Money | $7.00In the Money | $6.80In the Money | $0.20In the Money | 124In the Money | 60In the Money | TSMOut of the Money | $1.64Out of the Money | $1.76Out of the Money | $1.81Out of the Money | $-0.93Out of the Money | 1,332Out of the Money | 3,853Out of the Money | |
TSMUnderlying issue's last price | $5.05Underlying issue's last price | $5.30Underlying issue's last price | $5.20Underlying issue's last price | $0.10Underlying issue's last price | 431Underlying issue's last price | 664Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $2.45Underlying issue's last price | $2.58Underlying issue's last price | $2.50Underlying issue's last price | $-1.30Underlying issue's last price | 637Underlying issue's last price | 2,697Underlying issue's last price |
TSMNear the Money | $3.70Near the Money | $3.90Near the Money | $3.90Near the Money | $0.15Near the Money | 888Near the Money | 1,057Near the Money | TSMIn the Money | $3.55In the Money | $3.75In the Money | $3.85In the Money | $-1.35In the Money | 185In the Money | 2,288In the Money | |
TSMNear the Money | $2.65Near the Money | $2.75Near the Money | $2.75Near the Money | $0.00Near the Money | 2,323Near the Money | 2,733Near the Money | TSMIn the Money | $4.95In the Money | $5.15In the Money | $5.00In the Money | $-1.65In the Money | 239In the Money | 3,402In the Money | |
TSMOut of the Money | $1.61Out of the Money | $1.91Out of the Money | $1.90Out of the Money | $-0.09Out of the Money | 929Out of the Money | 2,453Out of the Money | TSMIn the Money | $6.60In the Money | $6.85In the Money | $6.94In the Money | $-1.47In the Money | 22In the Money | 460In the Money | |
TSMOut of the Money | $1.20Out of the Money | $1.29Out of the Money | $1.30Out of the Money | $-0.13Out of the Money | 1,555Out of the Money | 3,026Out of the Money | TSMIn the Money | $8.35In the Money | $8.85In the Money | $8.52In the Money | $-2.08In the Money | 135In the Money | 2,153In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.85Out of the Money | $-0.14Out of the Money | 588Out of the Money | 1,343Out of the Money | TSMIn the Money | $10.50In the Money | $10.95In the Money | $11.00In the Money | $-1.48In the Money | 34In the Money | 150In the Money | |
TSMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $-0.10Out of the Money | 1,849Out of the Money | 5,941Out of the Money | TSMIn the Money | $12.65In the Money | $13.50In the Money | $12.85In the Money | $-2.30In the Money | 22In the Money | 1,088In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.14Out of the Money | 1,383Out of the Money | 1,981Out of the Money | TSMIn the Money | $14.80In the Money | $16.25In the Money | $16.10In the Money | $-1.20In the Money | 12In the Money | 261In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 2,044Out of the Money | 1,388Out of the Money | TSMIn the Money | $16.80In the Money | $18.65In the Money | $18.04In the Money | $-1.41In the Money | 2In the Money | 134In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 576Out of the Money | 441Out of the Money | TSMIn the Money | $19.20In the Money | $20.95In the Money | $20.78In the Money | $1.12In the Money | 9In the Money | 49In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 2,667Out of the Money | 1,970Out of the Money | TSMIn the Money | $21.60In the Money | $23.40In the Money | $22.46In the Money | $-2.54In the Money | 234In the Money | 549In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 734Out of the Money | 752Out of the Money | TSMIn the Money | $24.20In the Money | $25.60In the Money | $25.40In the Money | $3.10In the Money | 3In the Money | 7In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 458Out of the Money | 1,849Out of the Money | TSMIn the Money | $26.40In the Money | $29.05In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 25Out of the Money | 206Out of the Money | TSMIn the Money | $28.90In the Money | $30.50In the Money | $26.59In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 1,933Out of the Money | TSMIn the Money | $31.45In the Money | $33.70In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 4In 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 | 1Out of the Money | 32Out of the Money | TSMIn the Money | $34.55In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 114Out of the Money | 526Out of the Money | TSMIn the Money | $36.40In the Money | $39.05In the Money | $28.90In 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 | 111Out of the Money | TSMIn the Money | $38.95In the Money | $41.85In the Money | $38.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 17Out of the Money | 202Out of the Money | TSMIn the Money | $41.50In the Money | $44.25In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $44.00In the Money | $46.55In 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 | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 157Out of the Money | TSMIn the Money | $46.40In the Money | $49.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $49.15In the Money | $51.60In 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 | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 167Out of the Money | TSMIn the Money | $51.60In the Money | $54.35In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $54.15In the Money | $56.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | TSMIn the Money | $56.65In the Money | $59.35In the Money | $58.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $61.65In the Money | $64.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | TSMIn the Money | $66.60In the Money | $69.05In 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 | $71.60In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSMIn the Money | $76.50In the Money | $79.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $81.60In the Money | $84.25In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TSMIn the Money | $86.45In the Money | $89.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $91.50In the Money | $94.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $96.65In the Money | $99.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $101.55In the Money | $104.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $106.50In the Money | $109.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $111.50In the Money | $114.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $116.50In the Money | $119.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $121.50In the Money | $124.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 8Out of the Money | ---Out of the Money | TSMIn the Money | $126.50In the Money | $129.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |