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 | $94.80In the Money | $98.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
TSMIn the Money | $89.90In the Money | $93.55In 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 | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 88Out of the Money | |
TSMIn the Money | $84.85In the Money | $87.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $80.45In the Money | $82.80In the Money | $94.54In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | |
TSMIn the Money | $75.55In the Money | $77.80In the Money | $78.22In the Money | $0.00In the Money | ---In the Money | 33In 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 | 267Out of the Money | |
TSMIn the Money | $70.40In the Money | $73.25In the Money | $74.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
TSMIn the Money | $66.30In the Money | $67.50In the Money | $71.19In the Money | $0.00In the Money | ---In the Money | 4In 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 | 23Out of the Money | |
TSMIn the Money | $61.20In the Money | $62.10In the Money | $67.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 286Out of the Money | |
TSMIn the Money | $56.30In the Money | $57.45In the Money | $61.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 232Out of the Money | |
TSMIn the Money | $51.15In the Money | $52.10In the Money | $56.18In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 21Out of the Money | 354Out of the Money | |
TSMIn the Money | $46.30In the Money | $47.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 32Out of the Money | 356Out of the Money | |
TSMIn the Money | $40.65In the Money | $42.30In the Money | $46.05In the Money | $0.00In the Money | ---In the Money | 139In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 73Out of the Money | 4,745Out of the Money | |
TSMIn the Money | $36.25In the Money | $37.20In the Money | $37.02In the Money | $-4.25In the Money | 2In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 35Out of the Money | 3,629Out of the Money | |
TSMIn the Money | $31.65In the Money | $32.25In the Money | $31.50In the Money | $-4.85In the Money | 2In the Money | 25In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 436Out of the Money | 761Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 23Out of the Money | 2Out of the Money | |
TSMIn the Money | $26.45In the Money | $27.40In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 299Out of the Money | 527Out of the Money | |
TSMIn the Money | $24.30In the Money | $25.25In the Money | $25.72In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 30Out of the Money | 692Out of the Money | |
TSMIn the Money | $21.60In the Money | $22.20In the Money | $21.30In the Money | $-3.59In the Money | 11In the Money | 118In the Money | TSMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 1,267Out of the Money | 1,343Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.25In the Money | $19.00In the Money | $-4.98In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 318Out of the Money | 630Out of the Money | |
TSMIn the Money | $16.85In the Money | $17.40In the Money | $17.40In the Money | $-3.80In the Money | 29In the Money | 524In the Money | TSMOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.15Out of the Money | 456Out of the Money | 2,050Out of the Money | |
TSMIn the Money | $13.70In the Money | $15.05In the Money | $14.30In the Money | $-2.32In the Money | 1In the Money | 35In the Money | TSMOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.24Out of the Money | 197Out of the Money | 732Out of the Money | |
TSMIn the Money | $12.35In the Money | $12.75In the Money | $12.77In the Money | $-1.33In the Money | 226In the Money | 575In the Money | TSMOut of the Money | $0.86Out of the Money | $0.91Out of the Money | $0.91Out of the Money | $-0.26Out of the Money | 981Out of the Money | 1,961Out of the Money | |
TSMIn the Money | $9.70In the Money | $10.70In the Money | $10.60In the Money | $-1.59In the Money | 18In the Money | 27In the Money | TSMOut of the Money | $1.28Out of the Money | $1.34Out of the Money | $1.35Out of the Money | $-0.27Out of the Money | 263Out of the Money | 534Out of the Money | |
TSMIn the Money | $8.40In the Money | $8.75In the Money | $8.89In the Money | $-1.36In the Money | 63In the Money | 422In the Money | TSMOut of the Money | $1.89Out of the Money | $1.95Out of the Money | $1.89Out of the Money | $-0.35Out of the Money | 1,248Out of the Money | 2,137Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.05In the Money | $7.00In the Money | $-2.02In the Money | 46In the Money | 101In the Money | TSMOut of the Money | $2.64Out of the Money | $2.72Out of the Money | $2.70Out of the Money | $-0.32Out of the Money | 402Out of the Money | 1,554Out of the Money | |
TSMUnderlying issue's last price | $5.40Underlying issue's last price | $5.50Underlying issue's last price | $5.30Underlying issue's last price | $-1.65Underlying issue's last price | 359Underlying issue's last price | 1,983Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | TSMUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $3.70Underlying issue's last price | $-0.22Underlying issue's last price | 2,107Underlying issue's last price | 4,536Underlying issue's last price |
TSMNear the Money | $4.10Near the Money | $4.20Near the Money | $4.20Near the Money | $-1.40Near the Money | 1,643Near the Money | 534Near the Money | TSMIn the Money | $4.80In the Money | $4.95In the Money | $4.85In the Money | $-0.24In the Money | 599In the Money | 1,782In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $-1.40Out of the Money | 875Out of the Money | 2,178Out of the Money | TSMIn the Money | $6.25In the Money | $6.35In the Money | $6.30In the Money | $0.03In the Money | 296In the Money | 1,712In the Money | |
TSMOut of the Money | $2.16Out of the Money | $2.25Out of the Money | $2.20Out of the Money | $-1.31Out of the Money | 857Out of the Money | 4,916Out of the Money | TSMIn the Money | $7.85In the Money | $8.10In the Money | $7.85In the Money | $0.05In the Money | 114In the Money | 968In the Money | |
TSMOut of the Money | $1.52Out of the Money | $1.58Out of the Money | $1.59Out of the Money | $-1.02Out of the Money | 2,006Out of the Money | 8,802Out of the Money | TSMIn the Money | $9.65In the Money | $9.95In the Money | $9.75In the Money | $0.30In the Money | 43In the Money | 1,688In the Money | |
TSMOut of the Money | $1.01Out of the Money | $1.08Out of the Money | $1.04Out of the Money | $-0.93Out of the Money | 889Out of the Money | 1,007Out of the Money | TSMIn the Money | $11.40In the Money | $12.10In the Money | $11.55In the Money | $0.00In the Money | 16In the Money | 99In the Money | |
TSMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-0.80Out of the Money | 641Out of the Money | 1,829Out of the Money | TSMIn the Money | $13.75In the Money | $15.10In the Money | $14.52In the Money | $1.17In the Money | 6In the Money | 749In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.63Out of the Money | 629Out of the Money | 2,232Out of the Money | TSMIn the Money | $16.00In the Money | $16.50In the Money | $16.00In the Money | $1.95In the Money | 19In the Money | 52In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.53Out of the Money | 1,348Out of the Money | 6,329Out of the Money | TSMIn the Money | $18.40In the Money | $18.85In the Money | $18.60In the Money | $2.43In the Money | 100In the Money | 469In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.39Out of the Money | 142Out of the Money | 1,050Out of the Money | TSMIn the Money | $20.75In the Money | $21.50In the Money | $20.00In the Money | $1.23In the Money | 119In the Money | 160In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.28Out of the Money | 318Out of the Money | 3,531Out of the Money | TSMIn the Money | $23.15In the Money | $23.70In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.20Out of the Money | 820Out of the Money | 840Out of the Money | TSMIn the Money | $25.25In the Money | $26.20In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 1,351Out of the Money | 2,930Out of the Money | TSMIn the Money | $27.65In the Money | $29.75In the Money | $28.50In the Money | $4.35In the Money | 2In the Money | 105In the Money | |
TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 109Out of the Money | 374Out of the Money | TSMIn the Money | $30.55In the Money | $31.35In the Money | $26.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 283Out of the Money | 483Out of the Money | TSMIn the Money | $32.75In the Money | $33.75In the Money | $28.25In 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 | $-0.04Out of the Money | 5Out of the Money | 186Out of the Money | TSMIn the Money | $35.10In the Money | $36.15In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 44Out of the Money | 1,274Out of the Money | TSMIn the Money | $37.80In the Money | $38.80In the Money | $29.00In 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 | $0.03Out of the Money | $-0.07Out of the Money | 18Out of the Money | 62Out of the Money | TSMIn the Money | $40.25In the Money | $41.20In 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 | $-0.05Out of the Money | 42Out of the Money | 172Out of the Money | TSMIn the Money | $42.70In the Money | $43.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 107Out of the Money | 200Out of the Money | TSMIn the Money | $45.00In the Money | $46.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | TSMIn the Money | $47.50In the Money | $48.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $50.10In the Money | $51.30In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,263Out of the Money | TSMIn the Money | $52.55In the Money | $53.85In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TSMIn the Money | $58.05In the Money | $58.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | TSMIn the Money | $63.00In the Money | $64.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | TSMIn the Money | $67.75In the Money | $69.15In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $72.65In the Money | $74.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $77.75In the Money | $79.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $82.80In the Money | $84.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $87.65In the Money | $89.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $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 | $92.65In the Money | $94.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $98.00In the Money | $99.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $102.95In the Money | $103.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $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 | $107.65In the Money | $109.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $112.60In the Money | $113.90In 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 | $117.75In the Money | $119.00In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $122.05In the Money | $124.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |