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 | $85.70In the Money | $89.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $80.70In the Money | $84.30In the Money | $69.36In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $75.70In the Money | $79.60In the Money | $64.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $70.70In the Money | $74.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSMIn the Money | $66.50In the Money | $69.50In the Money | $59.27In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSMIn the Money | $60.70In the Money | $64.25In the Money | $53.44In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 236Out of the Money | |
TSMIn the Money | $55.75In the Money | $59.50In the Money | $49.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
TSMIn the Money | $50.75In the Money | $54.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
TSMIn the Money | $45.65In the Money | $49.60In the Money | $39.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 950Out of the Money | 999Out of the Money | |
TSMIn the Money | $41.70In the Money | $45.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSMIn the Money | $40.85In the Money | $44.55In the Money | $39.75In the Money | $0.03In the Money | 1In the Money | 36In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $40.15In the Money | $43.20In the Money | $32.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 10Out of the Money | 15Out of the Money | |
TSMIn the Money | $39.45In the Money | $42.15In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 165Out of the Money | |
TSMIn the Money | $39.35In the Money | $40.85In the Money | $33.46In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
TSMIn the Money | $37.55In the Money | $39.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
TSMIn the Money | $37.15In the Money | $38.15In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 284Out of the Money | |
TSMIn the Money | $35.30In the Money | $38.05In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 115Out of the Money | 25Out of the Money | |
TSMIn the Money | $34.55In the Money | $36.40In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 37Out of the Money | 149Out of the Money | |
TSMIn the Money | $33.55In the Money | $35.60In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 24Out of the Money | 42Out of the Money | |
TSMIn the Money | $32.65In the Money | $34.55In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $31.55In the Money | $33.65In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 83Out of the Money | 1,535Out of the Money | |
TSMIn the Money | $30.70In the Money | $32.85In the Money | $32.50In the Money | $11.08In the Money | 1In the Money | 25In the Money | TSMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | |
TSMIn the Money | $30.45In the Money | $32.05In the Money | $17.71In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 30Out of the Money | 176Out of the Money | |
TSMIn the Money | $28.45In the Money | $30.40In the Money | $23.93In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 820Out of the Money | |
TSMIn the Money | $27.60In the Money | $29.85In the Money | $18.76In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 576Out of the Money | |
TSMIn the Money | $27.50In the Money | $28.55In the Money | $16.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,036Out of the Money | |
TSMIn the Money | $25.00In the Money | $27.05In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 28In 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 | 122Out of the Money | 254Out of the Money | |
TSMIn the Money | $24.75In the Money | $26.40In the Money | $15.86In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 12Out of the Money | 64Out of the Money | |
TSMIn the Money | $24.00In the Money | $26.65In the Money | $24.18In the Money | $10.89In the Money | 4In the Money | 82In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 54Out of the Money | 372Out of the Money | |
TSMIn the Money | $22.70In the Money | $24.20In the Money | $10.92In the Money | $0.00In the Money | ---In the Money | 78In the Money | TSMOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 22Out of the Money | 608Out of the Money | |
TSMIn the Money | $22.00In the Money | $23.75In the Money | $23.63In the Money | $10.78In the Money | 32In the Money | 158In the Money | TSMOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 83Out of the Money | 888Out of the Money | |
TSMIn the Money | $20.75In the Money | $22.75In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 69In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 19Out of the Money | 396Out of the Money | |
TSMIn the Money | $19.75In the Money | $21.60In the Money | $20.10In the Money | $8.65In the Money | 31In the Money | 69In the Money | TSMOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 30Out of the Money | 3,016Out of the Money | |
TSMIn the Money | $18.95In the Money | $20.65In the Money | $19.24In the Money | $9.24In the Money | 4In the Money | 99In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 186Out of the Money | 1,806Out of the Money | |
TSMIn the Money | $17.65In the Money | $19.80In the Money | $17.95In the Money | $8.16In the Money | 3In the Money | 242In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 153Out of the Money | 671Out of the Money | |
TSMIn the Money | $17.35In the Money | $17.95In the Money | $17.65In the Money | $9.75In the Money | 34In the Money | 334In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.25Out of the Money | 229Out of the Money | 2,939Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.70In the Money | $16.80In the Money | $10.15In the Money | 4In the Money | 115In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.35Out of the Money | 256Out of the Money | 1,391Out of the Money | |
TSMIn the Money | $14.90In the Money | $16.25In the Money | $15.66In the Money | $9.45In the Money | 79In the Money | 214In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.48Out of the Money | 471Out of the Money | 879Out of the Money | |
TSMIn the Money | $14.60In the Money | $15.70In the Money | $14.75In the Money | $9.20In the Money | 22In the Money | 147In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.65Out of the Money | 356Out of the Money | 1,717Out of the Money | |
TSMIn the Money | $12.60In the Money | $14.30In the Money | $14.20In the Money | $9.75In the Money | 43In the Money | 325In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.83Out of the Money | 674Out of the Money | 2,024Out of the Money | |
TSMIn the Money | $11.80In the Money | $13.50In the Money | $12.40In the Money | $8.65In the Money | 475In the Money | 1,252In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-1.20Out of the Money | 2,314Out of the Money | 2,805Out of the Money | |
TSMIn the Money | $10.15In the Money | $11.45In the Money | $10.07In the Money | $7.68In the Money | 535In the Money | 1,701In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-2.17Out of the Money | 1,656Out of the Money | 1,905Out of the Money | |
TSMIn the Money | $7.70In the Money | $8.20In the Money | $7.67In the Money | $6.35In the Money | 2,009In the Money | 15,334In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-3.52Out of the Money | 4,270Out of the Money | 1,290Out of the Money | |
TSMIn the Money | $5.40In the Money | $5.90In the Money | $5.50In the Money | $4.81In the Money | 1,958In the Money | 7,130In the Money | TSMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.59Out of the Money | $-4.91Out of the Money | 3,556Out of the Money | 508Out of the Money | |
TSMIn the Money | $3.80In the Money | $3.95In the Money | $3.90In the Money | $3.59In the Money | 8,861In the Money | 5,715In the Money | TSMNear the Money | $1.14Near the Money | $1.16Near the Money | $1.15Near the Money | $-6.55Near the Money | 7,243Near the Money | 550Near the Money | |
TSMUnderlying issue's last price | $2.36Underlying issue's last price | $2.45Underlying issue's last price | $2.44Underlying issue's last price | $2.29Underlying issue's last price | 7,843Underlying issue's last price | 2,262Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TSMUnderlying issue's last price | $2.15Underlying issue's last price | $2.23Underlying issue's last price | $2.17Underlying issue's last price | $-8.03Underlying issue's last price | 3,020Underlying issue's last price | 95Underlying issue's last price |
TSMNear the Money | $1.44Near the Money | $1.48Near the Money | $1.44Near the Money | $1.35Near the Money | 14,904Near the Money | 10,933Near the Money | TSMIn the Money | $3.60In the Money | $3.70In the Money | $4.25In the Money | $-8.65In the Money | 535In the Money | 62In the Money | |
TSMOut of the Money | $0.73Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $0.73Out of the Money | 1,826Out of the Money | 610Out of the Money | TSMIn the Money | $5.40In the Money | $5.65In the Money | $5.95In the Money | $-6.25In the Money | 47In the Money | 41In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $0.38Out of the Money | 7,445Out of the Money | 1,765Out of the Money | TSMIn the Money | $7.25In the Money | $8.15In the Money | $7.90In the Money | $-4.50In the Money | 21In the Money | 7In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.20Out of the Money | 1,065Out of the Money | 205Out of the Money | TSMIn the Money | $9.85In the Money | $10.75In the Money | $10.20In the Money | $-8.20In the Money | 17In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.08Out of the Money | 418Out of the Money | 295Out of the Money | TSMIn the Money | $11.40In the Money | $13.10In the Money | $12.65In the Money | $-9.35In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 128Out of the Money | 251Out of the Money | TSMIn the Money | $14.50In the Money | $15.10In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 2,653Out of the Money | 312Out of the Money | TSMIn the Money | $16.65In the Money | $17.80In the Money | $17.30In the Money | $-3.95In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 60Out of the Money | 21Out of the Money | TSMIn the Money | $18.80In the Money | $21.30In the Money | $20.75In the Money | $20.75In the Money | 11In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 131Out of the Money | 138Out of the Money | TSMIn the Money | $21.40In the Money | $22.60In the Money | $22.40In the Money | $22.40In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 316Out of the Money | TSMIn the Money | $26.25In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | TSMIn the Money | $30.85In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 144Out of the Money | TSMIn the Money | $37.05In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |