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 | $124.80In the Money | $128.20In the Money | $133.46In the Money | $0.00In the Money | ---In the Money | 4In 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 | 5,397Out of the Money | |
TSMIn the Money | $119.80In the Money | $123.25In the Money | $124.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 592Out of the Money | |
TSMIn the Money | $114.80In the Money | $117.70In the Money | $132.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $109.80In the Money | $113.10In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSMIn the Money | $104.80In the Money | $108.15In the Money | $105.71In the Money | $17.76In the Money | 1In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
TSMIn the Money | $99.80In the Money | $103.00In the Money | $111.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 279Out of the Money | |
TSMIn the Money | $94.80In the Money | $97.70In the Money | $97.35In the Money | $0.00In the Money | ---In the Money | 25In 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 | 1Out of the Money | 1,153Out of the Money | |
TSMIn the Money | $89.80In the Money | $92.70In the Money | $100.90In the Money | $0.00In the Money | ---In the Money | 61In 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 | 2,597Out of the Money | |
TSMIn the Money | $85.25In the Money | $87.90In the Money | $85.42In the Money | $0.00In the Money | ---In the Money | 43In 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 | 447Out of the Money | |
TSMIn the Money | $80.25In the Money | $82.85In the Money | $85.00In the Money | $0.00In the Money | ---In the Money | 25In 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 | 832Out of the Money | |
TSMIn the Money | $75.35In the Money | $77.85In the Money | $78.75In the Money | $0.00In the Money | ---In the Money | 137In 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 | 1,297Out of the Money | |
TSMIn the Money | $70.35In the Money | $72.90In the Money | $81.37In the Money | $0.00In the Money | ---In the Money | 50In 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 | 96Out of the Money | 2,192Out of the Money | |
TSMIn the Money | $65.65In the Money | $67.65In the Money | $69.62In the Money | $0.00In the Money | ---In the Money | 72In 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 | 10Out of the Money | 1,128Out of the Money | |
TSMIn the Money | $61.60In the Money | $62.15In the Money | $67.40In the Money | $0.00In the Money | ---In the Money | 388In 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 | 111Out of the Money | 5,358Out of the Money | |
TSMIn the Money | $56.60In the Money | $57.25In the Money | $56.13In the Money | $-1.78In the Money | 1In the Money | 558In the Money | TSMOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,395Out of the Money | |
TSMIn the Money | $51.60In the Money | $52.25In the Money | $61.80In the Money | $0.00In the Money | ---In the Money | 257In 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 | 1Out of the Money | 6,464Out of the Money | |
TSMIn the Money | $46.65In the Money | $47.35In the Money | $45.80In the Money | $-7.45In the Money | 1In the Money | 706In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 16Out of the Money | 3,728Out of the Money | |
TSMIn the Money | $41.65In the Money | $42.25In the Money | $40.30In the Money | $-3.33In the Money | 3In the Money | 1,844In 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 | 148Out of the Money | 6,832Out of the Money | |
TSMIn the Money | $36.65In the Money | $37.20In the Money | $35.00In the Money | $-4.30In the Money | 14In the Money | 2,221In the Money | TSMOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 7Out of the Money | 3,382Out of the Money | |
TSMIn the Money | $31.65In the Money | $32.35In the Money | $31.85In the Money | $0.00In the Money | ---In the Money | 2,705In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2,078Out of the Money | 13,361Out of the Money | |
TSMIn the Money | $28.80In the Money | $29.70In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 142Out of the Money | |
TSMIn the Money | $26.55In the Money | $27.20In the Money | $26.75In the Money | $-1.90In the Money | 9In the Money | 2,063In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 18Out of the Money | 7,115Out of the Money | |
TSMIn the Money | $24.30In the Money | $24.70In the Money | $25.20In the Money | $0.00In the Money | ---In the Money | 3In 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 | 119Out of the Money | 317Out of the Money | |
TSMIn the Money | $21.80In the Money | $22.15In the Money | $21.04In the Money | $-2.99In the Money | 10In the Money | 4,266In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 872Out of the Money | 10,977Out of the Money | |
TSMIn the Money | $19.35In the Money | $20.15In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 593Out of the Money | 291Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.25In the Money | $16.38In the Money | $-2.28In the Money | 7In the Money | 26,076In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 206Out of the Money | 8,341Out of the Money | |
TSMIn the Money | $13.70In the Money | $14.85In the Money | $13.54In the Money | $-1.36In the Money | 3In the Money | 21In the Money | TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.05Out of the Money | 367Out of the Money | 1,521Out of the Money | |
TSMIn the Money | $12.00In the Money | $12.40In the Money | $12.00In the Money | $-2.55In the Money | 309In the Money | 9,381In the Money | TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.05Out of the Money | 13,732Out of the Money | 8,353Out of the Money | |
TSMIn the Money | $9.75In the Money | $10.00In the Money | $9.75In the Money | $-2.42In the Money | 24In the Money | 24In the Money | TSMOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.51Out of the Money | $0.09Out of the Money | 433Out of the Money | 831Out of the Money | |
TSMIn the Money | $7.55In the Money | $7.80In the Money | $7.50In the Money | $-2.25In the Money | 207In the Money | 4,285In the Money | TSMOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $0.16Out of the Money | 4,113Out of the Money | 8,969Out of the Money | |
TSMIn the Money | $5.55In the Money | $6.60In the Money | $5.20In the Money | $-2.50In the Money | 91In the Money | 305In the Money | TSMOut of the Money | $1.22Out of the Money | $1.30Out of the Money | $1.28Out of the Money | $0.27Out of the Money | 1,471Out of the Money | 1,912Out of the Money | |
TSMUnderlying issue's last price | $3.90Underlying issue's last price | $4.05Underlying issue's last price | $3.95Underlying issue's last price | $-1.80Underlying issue's last price | 1,184Underlying issue's last price | 11,756Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | TSMUnderlying issue's last price | $2.03Underlying issue's last price | $2.12Underlying issue's last price | $2.05Underlying issue's last price | $0.39Underlying issue's last price | 3,018Underlying issue's last price | 7,450Underlying issue's last price |
TSMNear the Money | $2.53Near the Money | $2.66Near the Money | $2.58Near the Money | $-1.68Near the Money | 1,488Near the Money | 1,010Near the Money | TSMIn the Money | $3.15In the Money | $3.35In the Money | $3.22In the Money | $0.71In the Money | 1,392In the Money | 1,678In the Money | |
TSMOut of the Money | $1.61Out of the Money | $1.69Out of the Money | $1.64Out of the Money | $-1.36Out of the Money | 4,675Out of the Money | 5,680Out of the Money | TSMIn the Money | $4.70In the Money | $4.90In the Money | $4.83In the Money | $1.09In the Money | 739In the Money | 3,515In the Money | |
TSMOut of the Money | $0.99Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $-1.01Out of the Money | 2,817Out of the Money | 5,063Out of the Money | TSMIn the Money | $6.55In the Money | $6.80In the Money | $6.61In the Money | $1.26In the Money | 315In the Money | 1,585In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.74Out of the Money | 5,405Out of the Money | 12,523Out of the Money | TSMIn the Money | $8.65In the Money | $8.95In the Money | $8.60In the Money | $1.10In the Money | 165In the Money | 3,734In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.50Out of the Money | 1,147Out of the Money | 1,658Out of the Money | TSMIn the Money | $10.85In the Money | $11.20In the Money | $11.42In the Money | $1.82In the Money | 131In the Money | 753In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.35Out of the Money | 1,694Out of the Money | 4,552Out of the Money | TSMIn the Money | $13.25In the Money | $13.65In the Money | $13.89In the Money | $2.53In the Money | 41In the Money | 475In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.23Out of the Money | 713Out of the Money | 1,353Out of the Money | TSMIn the Money | $15.55In the Money | $16.35In the Money | $16.70In the Money | $1.40In the Money | 4In the Money | 60In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 3,981Out of the Money | 16,847Out of the Money | TSMIn the Money | $18.10In the Money | $18.75In the Money | $18.95In the Money | $0.92In the Money | 30In the Money | 1,034In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 311Out of the Money | 1,728Out of the Money | TSMIn the Money | $20.55In the Money | $21.00In the Money | $21.24In the Money | $2.14In the Money | 8In the Money | 49In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 170Out of the Money | 1,966Out of the Money | TSMIn the Money | $23.10In the Money | $23.40In the Money | $17.56In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 233Out of the Money | 798Out of the Money | TSMIn the Money | $24.95In the Money | $27.00In the Money | $26.59In the Money | $2.54In the Money | 20In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 284Out of the Money | 5,908Out of the Money | TSMIn the Money | $27.80In the Money | $28.50In the Money | $27.85In 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 | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 200Out of the Money | TSMIn the Money | $30.25In the Money | $32.10In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 49Out of the Money | 791Out of the Money | TSMIn the Money | $32.30In the Money | $33.55In the Money | $30.06In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | TSMIn the Money | $35.00In the Money | $36.00In the Money | $33.75In the Money | $3.60In the Money | 1In 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 | 21Out of the Money | 3,406Out of the Money | TSMIn the Money | $37.85In the Money | $38.55In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 6,358Out of the Money | TSMIn the Money | $42.55In the Money | $43.65In the Money | $29.25In 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 | $0.00Out of the Money | 17Out of the Money | 2,449Out of the Money | TSMIn the Money | $47.30In the Money | $48.75In the Money | $49.95In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | TSMIn the Money | $52.30In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | TSMIn the Money | $57.65In the Money | $59.65In the Money | $46.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSMIn the Money | $62.85In the Money | $63.60In 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 | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,336Out of the Money | TSMIn the Money | $67.25In the Money | $68.70In the Money | $49.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $72.25In the Money | $74.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 419Out of the Money | TSMIn the Money | $77.35In the Money | $80.25In the Money | $66.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $82.30In the Money | $83.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 7,307Out of the Money | TSMIn the Money | $87.60In the Money | $88.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $92.05In the Money | $93.65In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSMIn the Money | $97.15In the Money | $100.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $102.30In the Money | $103.65In the Money | $100.96In 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 | $0.00Out of the Money | ---Out of the Money | 1,935Out of the Money | TSMIn the Money | $107.95In the Money | $108.55In the Money | $106.30In 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 | 62Out of the Money | TSMIn the Money | $116.90In the Money | $120.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |