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 | $68.40In the Money | $70.40In the Money | ---In 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 | 425Out of the Money | |
TSMIn the Money | $63.35In the Money | $64.80In the Money | ---In 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 | $58.65In the Money | $59.30In the Money | ---In 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 | 23Out of the Money | |
TSMIn the Money | $52.85In the Money | $54.35In the Money | $52.67In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 70Out of the Money | |
TSMIn the Money | $48.65In the Money | $49.25In the Money | $52.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 563Out of the Money | |
TSMIn the Money | $43.45In the Money | $45.00In the Money | $42.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $38.65In the Money | $39.30In the Money | $49.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
TSMIn the Money | $33.35In the Money | $35.20In the Money | $44.25In 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 | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 552Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.25In the Money | $42.94In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
TSMIn the Money | $24.70In the Money | $25.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 7Out of the Money | 682Out of the Money | |
TSMIn the Money | $22.85In the Money | $24.25In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 9Out of the Money | 364Out of the Money | |
TSMIn the Money | $22.55In the Money | $24.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $20.90In the Money | $22.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $19.95In the Money | $21.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSMIn the Money | $19.80In the Money | $20.80In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
TSMIn the Money | $18.35In the Money | $19.20In the Money | $18.50In the Money | $-4.70In the Money | 360In the Money | 361In the Money | TSMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,318Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.35In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 11Out of the Money | 67Out of the Money | |
TSMIn the Money | $16.05In the Money | $17.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $15.30In the Money | $16.25In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 10Out of the Money | 48Out of the Money | |
TSMIn the Money | $13.90In the Money | $15.25In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.11Out of the Money | 100Out of the Money | 36Out of the Money | |
TSMIn the Money | $13.40In the Money | $14.55In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $-0.01Out of the Money | 113Out of the Money | 601Out of the Money | |
TSMIn the Money | $12.80In the Money | $13.65In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $0.04Out of the Money | 3Out of the Money | 39Out of the Money | |
TSMIn the Money | $11.60In the Money | $13.05In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $0.06Out of the Money | 1Out of the Money | 394Out of the Money | |
TSMIn the Money | $10.45In the Money | $11.40In the Money | $11.00In the Money | $-3.50In the Money | 103In the Money | 231In the Money | TSMOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.44Out of the Money | $0.05Out of the Money | 114Out of the Money | 414Out of the Money | |
TSMIn the Money | $9.65In the Money | $11.40In the Money | $12.49In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $0.02Out of the Money | 17Out of the Money | 361Out of the Money | |
TSMIn the Money | $8.65In the Money | $10.10In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 58In the Money | TSMOut of the Money | $0.64Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.24Out of the Money | 65Out of the Money | 1,877Out of the Money | |
TSMIn the Money | $6.65In the Money | $8.30In the Money | $9.92In the Money | $0.00In the Money | ---In the Money | 57In the Money | TSMOut of the Money | $0.99Out of the Money | $1.09Out of the Money | $1.09Out of the Money | $0.32Out of the Money | 102Out of the Money | 958Out of the Money | |
TSMIn the Money | $5.10In the Money | $6.15In the Money | $5.48In the Money | $-2.20In the Money | 2In the Money | 198In the Money | TSMOut of the Money | $1.59Out of the Money | $1.72Out of the Money | $1.65Out of the Money | $0.44Out of the Money | 231Out of the Money | 1,967Out of the Money | |
TSMUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $3.65Underlying issue's last price | $-3.00Underlying issue's last price | 69Underlying issue's last price | 281Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $2.49Underlying issue's last price | $2.73Underlying issue's last price | $2.65Underlying issue's last price | $0.94Underlying issue's last price | 368Underlying issue's last price | 2,166Underlying issue's last price |
TSMNear the Money | $2.25Near the Money | $2.40Near the Money | $2.38Near the Money | $-2.72Near the Money | 216Near the Money | 687Near the Money | TSMIn the Money | $3.75In the Money | $4.00In the Money | $3.81In the Money | $1.30In the Money | 219In the Money | 2,502In the Money | |
TSMOut of the Money | $1.31Out of the Money | $1.43Out of the Money | $1.40Out of the Money | $-2.20Out of the Money | 143Out of the Money | 1,129Out of the Money | TSMIn the Money | $5.25In the Money | $5.80In the Money | $5.39In the Money | $1.79In the Money | 14In the Money | 888In the Money | |
TSMOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.75Out of the Money | $-1.70Out of the Money | 3,080Out of the Money | 9,174Out of the Money | TSMIn the Money | $7.15In the Money | $7.75In the Money | $7.15In the Money | $1.90In the Money | 45In the Money | 486In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-1.19Out of the Money | 235Out of the Money | 2,570Out of the Money | TSMIn the Money | $9.25In the Money | $9.95In the Money | $9.30In the Money | $2.65In the Money | 1In the Money | 119In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.75Out of the Money | 375Out of the Money | 6,971Out of the Money | TSMIn the Money | $11.55In the Money | $12.35In the Money | $11.37In the Money | $2.79In the Money | 2In the Money | 1,293In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.44Out of the Money | 21Out of the Money | 2,166Out of the Money | TSMIn the Money | $12.90In the Money | $15.00In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.24Out of the Money | 80Out of the Money | 6,481Out of the Money | TSMIn the Money | $16.00In the Money | $16.75In the Money | $16.55In the Money | $2.40In the Money | 3In the Money | 337In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 41Out of the Money | 2,858Out of the Money | TSMIn the Money | $17.75In the Money | $19.85In the Money | $16.57In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 72Out of the Money | 1,970Out of the Money | TSMIn the Money | $20.65In the Money | $22.00In the Money | $18.24In the Money | $0.00In the Money | ---In the Money | 396In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | TSMIn the Money | $23.80In the Money | $25.10In the Money | $20.19In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,736Out of the Money | TSMIn the Money | $26.25In the Money | $27.30In the Money | $24.14In the Money | $0.00In the Money | ---In the Money | 15In 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 | ---Out of the Money | 137Out of the Money | TSMIn the Money | $28.65In the Money | $30.10In the Money | $18.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 955Out of the Money | TSMIn the Money | $30.60In the Money | $32.25In the Money | $29.23In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | TSMIn the Money | $33.05In the Money | $34.40In the Money | ---In 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 | 325Out of the Money | TSMIn the Money | $35.25In the Money | $37.15In the Money | $32.50In 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 | 927Out of the Money | TSMIn the Money | $40.50In the Money | $42.55In the Money | $28.30In 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 | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSMIn the Money | $44.75In the Money | $47.50In the Money | ---In 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 | 191Out of the Money | TSMIn the Money | $50.55In the Money | $52.35In the Money | ---In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TSMIn the Money | $55.30In the Money | $57.20In the Money | ---In 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 | 185Out of the Money | TSMIn the Money | $59.80In the Money | $62.00In the Money | ---In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $65.00In the Money | $67.35In the Money | ---In 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 | 4Out of the Money | TSMIn the Money | $70.05In the Money | $72.30In the Money | ---In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSMIn the Money | $75.20In the Money | $77.45In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $79.75In the Money | $82.25In the Money | ---In 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 | 19Out of the Money | TSMIn the Money | $84.60In the Money | $87.40In the Money | ---In 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 | 392Out of the Money | TSMIn the Money | $90.50In the Money | $92.55In the Money | ---In 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 | 106Out of the Money | TSMIn the Money | $95.45In the Money | $97.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |