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 | $92.95In the Money | $96.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $88.20In the Money | $91.60In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $82.95In the Money | $86.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $78.40In the Money | $80.95In the Money | $75.66In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $72.95In the Money | $76.65In 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 | $68.20In the Money | $71.65In the Money | $65.62In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $62.95In the Money | $66.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $58.00In the Money | $61.65In 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 | $0.00Out of the Money | ---Out of the Money | 1,875Out of the Money | |
TSMIn the Money | $53.60In the Money | $56.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 2,310Out of the Money | |
TSMIn the Money | $49.30In the Money | $50.35In the Money | $46.54In the Money | $0.00In the Money | ---In the Money | 30In 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 | 22Out of the Money | 609Out of the Money | |
TSMIn the Money | $44.30In the Money | $47.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 208Out of the Money | |
TSMIn the Money | $39.45In the Money | $40.35In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 3,794Out of the Money | |
TSMIn the Money | $34.30In the Money | $36.10In the Money | $34.55In the Money | $2.85In the Money | 3In the Money | 7In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,242Out of the Money | |
TSMIn the Money | $29.40In the Money | $30.60In the Money | $29.45In the Money | $3.14In the Money | 2In the Money | 186In the Money | TSMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 63Out of the Money | 4,852Out of the Money | |
TSMIn the Money | $27.00In the Money | $27.50In the Money | $26.90In the Money | $4.70In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 7Out of the Money | 831Out of the Money | |
TSMIn the Money | $24.45In the Money | $26.00In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 154Out of the Money | 1,028Out of the Money | |
TSMIn the Money | $21.80In the Money | $22.90In the Money | $22.25In the Money | $2.90In the Money | 6In the Money | 11In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 341Out of the Money | 240Out of the Money | |
TSMIn the Money | $19.50In the Money | $20.55In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 139In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 549Out of the Money | 4,858Out of the Money | |
TSMIn the Money | $17.10In the Money | $17.95In the Money | $17.50In the Money | $2.50In the Money | 6In the Money | 15In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.15Out of the Money | 233Out of the Money | 1,048Out of the Money | |
TSMIn the Money | $14.65In the Money | $16.05In the Money | $15.04In the Money | $2.69In the Money | 4In the Money | 92In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.26Out of the Money | 364Out of the Money | 2,417Out of the Money | |
TSMIn the Money | $12.30In the Money | $13.85In the Money | $12.50In the Money | $2.63In the Money | 3In the Money | 29In the Money | TSMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.32Out of the Money | $-0.35Out of the Money | 440Out of the Money | 2,864Out of the Money | |
TSMIn the Money | $10.20In the Money | $10.75In the Money | $10.65In the Money | $2.06In the Money | 83In the Money | 332In the Money | TSMOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $-0.55Out of the Money | 1,806Out of the Money | 3,505Out of the Money | |
TSMIn the Money | $8.05In the Money | $9.25In the Money | $8.40In the Money | $1.60In the Money | 28In the Money | 82In the Money | TSMOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $-0.84Out of the Money | 872Out of the Money | 4,321Out of the Money | |
TSMIn the Money | $6.20In the Money | $6.45In the Money | $6.27In the Money | $0.97In the Money | 153In the Money | 737In the Money | TSMOut of the Money | $1.48Out of the Money | $1.56Out of the Money | $1.55Out of the Money | $-0.95Out of the Money | 591Out of the Money | 2,651Out of the Money | |
TSMUnderlying issue's last price | $4.60Underlying issue's last price | $4.80Underlying issue's last price | $4.70Underlying issue's last price | $0.83Underlying issue's last price | 555Underlying issue's last price | 1,184Underlying issue's last price | Filter Table By Strike Price of$187.50Underlying issue's last price | TSMUnderlying issue's last price | $2.30Underlying issue's last price | $2.43Underlying issue's last price | $2.43Underlying issue's last price | $-1.42Underlying issue's last price | 528Underlying issue's last price | 2,326Underlying issue's last price |
TSMNear the Money | $3.30Near the Money | $3.45Near the Money | $3.30Near the Money | $0.55Near the Money | 2,876Near the Money | 3,710Near the Money | TSMIn the Money | $3.45In the Money | $3.60In the Money | $3.59In the Money | $-1.41In the Money | 257In the Money | 3,200In the Money | |
TSMNear the Money | $2.27Near the Money | $2.38Near the Money | $2.32Near the Money | $0.42Near the Money | 883Near the Money | 2,948Near the Money | TSMIn the Money | $4.90In the Money | $5.10In the Money | $4.80In the Money | $-2.14In the Money | 36In the Money | 460In the Money | |
TSMOut of the Money | $1.52Out of the Money | $1.56Out of the Money | $1.53Out of the Money | $0.23Out of the Money | 10,324Out of the Money | 3,719Out of the Money | TSMIn the Money | $6.35In the Money | $7.90In the Money | $6.85In the Money | $-1.67In the Money | 61In the Money | 2,054In the Money | |
TSMOut of the Money | $1.00Out of the Money | $1.06Out of the Money | $1.00Out of the Money | $0.15Out of the Money | 1,210Out of the Money | 1,582Out of the Money | TSMIn the Money | $8.55In the Money | $8.90In the Money | $8.75In the Money | $-2.25In the Money | 15In the Money | 157In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.69Out of the Money | $0.64Out of the Money | $0.08Out of the Money | 3,337Out of the Money | 6,423Out of the Money | TSMIn the Money | $10.65In the Money | $11.15In the Money | $11.20In the Money | $-1.65In the Money | 15In the Money | 1,080In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $0.07Out of the Money | 6,590Out of the Money | 1,780Out of the Money | TSMIn the Money | $12.15In the Money | $13.45In the Money | $13.43In the Money | $-2.67In the Money | 9In the Money | 258In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.08Out of the Money | 3,054Out of the Money | 2,508Out of the Money | TSMIn the Money | $14.35In the Money | $16.40In the Money | $15.80In the Money | $-2.24In the Money | 10In the Money | 134In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 423Out of the Money | 789Out of the Money | TSMIn the Money | $16.70In the Money | $19.20In the Money | $18.10In the Money | $-2.68In the Money | 2In the Money | 40In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 866Out of the Money | 4,103Out of the Money | TSMIn the Money | $20.15In the Money | $20.95In the Money | $20.70In the Money | $-1.76In the Money | 10In the Money | 88In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 644Out of the Money | 808Out of the Money | TSMIn the Money | $21.65In the Money | $23.55In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 520Out of the Money | 2,137Out of the Money | TSMIn the Money | $24.10In the Money | $26.50In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.56Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 27Out of the Money | 225Out of the Money | TSMIn the Money | $26.55In the Money | $28.95In the Money | $26.59In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 145Out of the Money | 1,939Out of the Money | TSMIn the Money | $30.10In the Money | $30.90In 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 | $0.00Out of the Money | 13Out of the Money | 32Out of the Money | TSMIn the Money | $31.60In the Money | $33.85In 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 | 1Out of the Money | 605Out of the Money | TSMIn the Money | $34.10In the Money | $36.10In 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 | $37.60In the Money | $38.90In 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 | $0.00Out of the Money | 12Out of the Money | 200Out of the Money | TSMIn the Money | $39.10In the Money | $41.15In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $42.60In the Money | $43.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | TSMIn the Money | $44.55In the Money | $46.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $46.65In the Money | $48.55In 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 | 2Out of the Money | 167Out of the Money | TSMIn the Money | $50.10In the Money | $51.25In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $51.60In the Money | $54.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | TSMIn the Money | $54.50In the Money | $55.75In the Money | $58.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $59.50In the Money | $60.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | TSMIn the Money | $64.10In the Money | $66.35In 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 | $0.01Out of the Money | $-0.14Out of the Money | 1Out of the Money | 75Out of the Money | TSMIn the Money | $69.10In the Money | $71.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSMIn the Money | $74.10In the Money | $75.95In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $79.40In the Money | $81.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TSMIn the Money | $84.25In the Money | $86.60In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $89.10In the Money | $91.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $94.40In the Money | $95.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $99.50In the Money | $101.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $103.95In the Money | $107.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $108.90In the Money | $112.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $114.00In the Money | $116.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $119.25In the Money | $122.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.71Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 8Out of the Money | TSMIn the Money | $123.55In the Money | $126.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |