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 | $106.30In the Money | $107.75In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1,054Out of the Money | |
TSMIn the Money | $101.20In the Money | $102.05In the Money | $48.45In 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 | $-0.02Out of the Money | 3Out of the Money | 132Out of the Money | |
TSMIn the Money | $95.75In the Money | $97.10In the Money | $75.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $91.05In the Money | $92.95In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $84.85In the Money | $87.15In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $81.15In the Money | $82.65In the Money | $81.17In the Money | $1.16In the Money | 21In the Money | 47In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSMIn the Money | $75.65In the Money | $77.10In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $71.10In the Money | $72.10In the Money | $67.45In the Money | $0.00In the Money | ---In the Money | 87In 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 | 3,214Out of the Money | |
TSMIn the Money | $66.30In the Money | $67.75In the Money | $66.04In the Money | $-3.18In the Money | 14In the Money | 222In 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 | 2,378Out of the Money | |
TSMIn the Money | $60.60In the Money | $62.85In the Money | $61.93In the Money | $-1.74In the Money | 28In the Money | 528In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.10Out of the Money | 3Out of the Money | 2,441Out of the Money | |
TSMIn the Money | $55.75In the Money | $57.05In the Money | $56.33In the Money | $-4.47In the Money | 16In the Money | 177In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 3,672Out of the Money | |
TSMIn the Money | $50.40In the Money | $52.00In the Money | $51.20In the Money | $-3.49In the Money | 5In the Money | 38,251In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,032Out of the Money | |
TSMIn the Money | $45.45In the Money | $47.30In the Money | $47.70In the Money | $-1.26In the Money | 21In the Money | 1,331In 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 | 2,637Out of the Money | |
TSMIn the Money | $41.10In the Money | $42.90In the Money | $41.74In the Money | $-2.51In the Money | 13In the Money | 2,867In 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 | 1Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $36.75In the Money | $38.55In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | |
TSMIn the Money | $35.95In the Money | $37.10In the Money | $36.79In the Money | $-3.53In the Money | 11In the Money | 3,497In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 10,688Out of the Money | |
TSMIn the Money | $34.85In the Money | $36.10In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSMIn the Money | $33.85In the Money | $35.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $32.65In the Money | $34.10In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $32.00In the Money | $34.00In the Money | $34.20In the Money | $10.95In the Money | 2In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $30.65In the Money | $32.15In the Money | $31.74In the Money | $-1.43In the Money | 29In the Money | 44,742In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.10Out of the Money | 1Out of the Money | 7,054Out of the Money | |
TSMIn the Money | $30.00In the Money | $31.35In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In 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 | 244Out of the Money | |
TSMIn the Money | $29.30In the Money | $30.70In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In 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 | 233Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.80In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.80In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 226Out of the Money | |
TSMIn the Money | $25.35In the Money | $27.05In the Money | $26.80In the Money | $-0.97In the Money | 45In the Money | 6,302In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 21Out of the Money | 5,751Out of the Money | |
TSMIn the Money | $24.70In the Money | $26.95In the Money | $25.46In the Money | $2.49In the Money | 5In the Money | 85In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $24.10In the Money | $25.35In the Money | $24.60In the Money | $3.70In the Money | 2In the Money | 159In 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 | 524Out of the Money | |
TSMIn the Money | $23.25In the Money | $24.95In the Money | $23.89In the Money | $1.79In the Money | 1In the Money | 496In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 705Out of the Money | |
TSMIn the Money | $22.05In the Money | $23.95In the Money | $22.63In the Money | $-3.02In the Money | 4In the Money | 31In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 873Out of the Money | |
TSMIn the Money | $20.00In the Money | $22.00In the Money | $22.00In the Money | $-0.80In the Money | 277In the Money | 3,733In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 26Out of the Money | 5,798Out of the Money | |
TSMIn the Money | $20.20In the Money | $21.95In the Money | $20.91In the Money | $-2.72In the Money | 23In the Money | 168In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 512Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.70In the Money | $19.80In the Money | $-2.51In the Money | 8In the Money | 442In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 452Out of the Money | |
TSMIn the Money | $18.15In the Money | $19.95In the Money | $18.26In the Money | $3.95In the Money | 10In the Money | 160In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 572Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.00In the Money | $17.89In the Money | $-2.91In the Money | 16In the Money | 246In 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 | 3,200Out of the Money | |
TSMIn the Money | $16.20In the Money | $17.70In the Money | $16.73In the Money | $-1.42In the Money | 151In the Money | 5,376In 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 | 1Out of the Money | 3,857Out of the Money | |
TSMIn the Money | $15.05In the Money | $16.85In the Money | $15.93In the Money | $-2.52In the Money | 29In the Money | 244In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.16Out of the Money | 2Out of the Money | 1,117Out of the Money | |
TSMIn the Money | $13.55In the Money | $15.85In the Money | $14.85In the Money | $-1.31In the Money | 12In the Money | 279In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1,551Out of the Money | |
TSMIn the Money | $12.60In the Money | $14.90In the Money | $14.14In the Money | $-1.06In the Money | 5In the Money | 478In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 1,052Out of the Money | |
TSMIn the Money | $12.05In the Money | $13.85In the Money | $12.99In the Money | $-1.31In the Money | 5In the Money | 560In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 728Out of the Money | |
TSMIn the Money | $11.40In the Money | $12.30In the Money | $11.85In the Money | $-0.64In the Money | 770In the Money | 14,931In 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 | 23Out of the Money | 4,584Out of the Money | |
TSMIn the Money | $9.75In the Money | $11.95In the Money | $11.00In the Money | $-2.10In the Money | 26In the Money | 654In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 373Out of the Money | 711Out of the Money | |
TSMIn the Money | $8.50In the Money | $10.35In the Money | $9.80In the Money | $-0.93In the Money | 48In the Money | 2,271In 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 | 60Out of the Money | 1,318Out of the Money | |
TSMIn the Money | $6.95In the Money | $9.30In the Money | $9.00In the Money | $-0.50In the Money | 13In the Money | 298In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 36Out of the Money | 701Out of the Money | |
TSMIn the Money | $6.00In the Money | $9.00In the Money | $7.95In the Money | $-1.79In the Money | 10In the Money | 340In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | 677Out of the Money | |
TSMIn the Money | $5.50In the Money | $8.25In the Money | $6.70In the Money | $-1.01In the Money | 652In the Money | 3,973In 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 | 91Out of the Money | 2,792Out of the Money | |
TSMIn the Money | $5.00In the Money | $6.00In the Money | $5.95In the Money | $-1.20In the Money | 42In the Money | 638In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 17Out of the Money | 645Out of the Money | |
TSMIn the Money | $3.65In the Money | $5.85In the Money | $4.95In the Money | $-1.97In the Money | 174In the Money | 563In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 72Out of the Money | 1,409Out of the Money | |
TSMIn the Money | $3.35In the Money | $4.90In the Money | $3.82In the Money | $-1.25In the Money | 157In the Money | 984In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 87Out of the Money | 940Out of the Money | |
TSMIn the Money | $2.21In the Money | $3.30In the Money | $2.82In the Money | $-1.40In the Money | 208In the Money | 873In the Money | TSMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.22Near the Money | 232Near the Money | 589Near the Money | |
TSMUnderlying issue's last price | $1.56Underlying issue's last price | $2.15Underlying issue's last price | $2.03Underlying issue's last price | $-0.67Underlying issue's last price | 10,894Underlying issue's last price | 14,736Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.33Underlying issue's last price | 1,473Underlying issue's last price | 4,777Underlying issue's last price |
TSMNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-1.04Near the Money | 1,726Near the Money | 2,165Near the Money | TSMIn the Money | $0.74In the Money | $0.93In the Money | $0.80In the Money | $-0.37In the Money | 1,634In the Money | 1,258In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.26Out of the Money | 8,846Out of the Money | 19,684Out of the Money | TSMIn the Money | $2.82In the Money | $4.40In the Money | $3.10In the Money | $0.30In the Money | 171In the Money | 1,106In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 635Out of the Money | 3,688Out of the Money | TSMIn the Money | $4.85In the Money | $6.70In the Money | $5.54In the Money | $0.54In the Money | 22In the Money | 94In 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 | 267Out of the Money | 16,576Out of the Money | TSMIn the Money | $7.05In the Money | $9.35In the Money | $8.20In the Money | $0.50In the Money | 8In the Money | 13In 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 | 7Out of the Money | 460Out of the Money | TSMIn the Money | $9.55In the Money | $11.30In the Money | $10.00In 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 | 5Out of the Money | 10,635Out of the Money | TSMIn the Money | $11.65In the Money | $14.50In the Money | $10.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSMIn the Money | $15.50In the Money | $17.10In the Money | $14.80In 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 | 4,999Out of the Money | TSMIn the Money | $17.75In the Money | $19.00In the Money | $16.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $20.15In the Money | $21.50In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | 10Out of the Money | 12,902Out of the Money | TSMIn the Money | $22.10In the Money | $23.90In the Money | $21.35In the Money | $-0.06In the Money | 3In 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 | 15,249Out of the Money | TSMIn the Money | $27.90In the Money | $29.25In the Money | $35.92In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,655Out of the Money | TSMIn the Money | $32.20In the Money | $34.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,632Out of the Money | TSMIn the Money | $37.90In the Money | $38.85In the Money | $48.85In 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 | 1,383Out of the Money | TSMIn the Money | $42.35In the Money | $43.80In the Money | $46.35In 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 | 6,927Out of the Money | TSMIn the Money | $47.65In the Money | $49.30In the Money | $71.20In 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 | 1Out of the Money | 1,562Out of the Money | TSMIn the Money | $57.05In the Money | $59.40In 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 | 3,194Out of the Money | TSMIn the Money | $67.95In the Money | $69.30In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |