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 | $103.25In the Money | $104.85In 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 | $98.45In the Money | $100.05In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSMIn the Money | $93.40In the Money | $95.25In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $88.75In the Money | $90.20In 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 | $83.40In the Money | $84.65In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $79.00In the Money | $80.50In the Money | $73.41In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSMIn the Money | $73.40In the Money | $74.60In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $68.45In the Money | $70.45In the Money | $69.00In the Money | $6.53In the Money | 1In the Money | 99In 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 | 3,215Out of the Money | |
TSMIn the Money | $63.55In the Money | $65.35In the Money | $50.62In the Money | $0.00In the Money | ---In the Money | 223In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,379Out of the Money | |
TSMIn the Money | $58.30In the Money | $60.20In the Money | $52.05In the Money | $0.00In the Money | ---In the Money | 531In 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 | 2,441Out of the Money | |
TSMIn the Money | $53.35In the Money | $54.90In the Money | $54.60In the Money | $7.75In the Money | 39In the Money | 215In 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 | 5Out of the Money | 3,674Out of the Money | |
TSMIn the Money | $48.45In the Money | $50.10In the Money | $48.65In the Money | $6.33In the Money | 160In the Money | 38,388In 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 | 1Out of the Money | 5,032Out of the Money | |
TSMIn the Money | $44.05In the Money | $45.05In the Money | $44.50In the Money | $7.05In the Money | 1In the Money | 1,335In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 29Out of the Money | 2,644Out of the Money | |
TSMIn the Money | $38.55In the Money | $40.50In the Money | $40.34In the Money | $7.34In the Money | 14In the Money | 2,941In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 12Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $35.00In the Money | $35.70In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 17Out of the Money | 197Out of the Money | |
TSMIn the Money | $33.10In the Money | $35.10In the Money | $35.40In the Money | $9.01In the Money | 3In the Money | 3,509In 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 | 33Out of the Money | 10,725Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.75In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSMIn the Money | $31.65In the Money | $33.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 100Out of the Money | 49Out of the Money | |
TSMIn the Money | $30.45In the Money | $31.90In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $29.50In the Money | $31.35In the Money | $23.25In 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 | $-0.02Out of the Money | 1Out of the Money | 58Out of the Money | |
TSMIn the Money | $28.30In the Money | $29.70In the Money | $29.36In the Money | $6.75In the Money | 49In the Money | 44,798In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 82Out of the Money | 7,129Out of the Money | |
TSMIn the Money | $27.85In the Money | $29.15In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TSMIn the Money | $26.60In the Money | $27.85In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
TSMIn the Money | $26.05In the Money | $26.70In the Money | $26.03In the Money | $6.21In the Money | 3In the Money | 13In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 130Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.85In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 22Out of the Money | 230Out of the Money | |
TSMIn the Money | $23.65In the Money | $25.55In the Money | $24.18In the Money | $6.04In the Money | 759In the Money | 7,004In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 306Out of the Money | 6,074Out of the Money | |
TSMIn the Money | $22.15In the Money | $24.40In the Money | $22.97In the Money | $7.12In the Money | 5In the Money | 85In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 296Out of the Money | |
TSMIn the Money | $21.40In the Money | $22.60In the Money | $23.49In the Money | $8.97In the Money | 1In the Money | 161In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 3Out of the Money | 525Out of the Money | |
TSMIn the Money | $20.35In the Money | $22.40In the Money | $22.32In the Money | $7.02In the Money | 2In the Money | 496In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 43Out of the Money | 711Out of the Money | |
TSMIn the Money | $20.25In the Money | $21.30In the Money | $20.03In the Money | $6.28In the Money | 3In the Money | 31In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 2,015Out of the Money | 364Out of the Money | |
TSMIn the Money | $18.35In the Money | $20.25In the Money | $19.11In the Money | $6.11In the Money | 281In the Money | 3,941In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 268Out of the Money | 5,891Out of the Money | |
TSMIn the Money | $18.20In the Money | $18.75In the Money | $18.12In the Money | $6.50In the Money | 21In the Money | 170In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 214Out of the Money | 493Out of the Money | |
TSMIn the Money | $17.05In the Money | $17.65In the Money | $17.85In the Money | $7.15In the Money | 13In the Money | 457In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.15Out of the Money | 65Out of the Money | 389Out of the Money | |
TSMIn the Money | $16.25In the Money | $16.65In the Money | $16.68In the Money | $7.23In the Money | 12In the Money | 158In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.22Out of the Money | 59Out of the Money | 585Out of the Money | |
TSMIn the Money | $15.15In the Money | $16.45In the Money | $15.35In the Money | $5.97In the Money | 6In the Money | 247In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.23Out of the Money | 86Out of the Money | 3,148Out of the Money | |
TSMIn the Money | $13.90In the Money | $15.65In the Money | $14.35In the Money | $6.05In the Money | 712In the Money | 6,090In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.34Out of the Money | 932Out of the Money | 4,226Out of the Money | |
TSMIn the Money | $12.30In the Money | $13.75In the Money | $13.86In the Money | $6.50In the Money | 116In the Money | 299In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.45Out of the Money | 196Out of the Money | 1,133Out of the Money | |
TSMIn the Money | $11.40In the Money | $13.50In the Money | $12.77In the Money | $6.22In the Money | 24In the Money | 367In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.60Out of the Money | 278Out of the Money | 1,534Out of the Money | |
TSMIn the Money | $10.30In the Money | $12.40In the Money | $11.05In the Money | $5.11In the Money | 672In the Money | 924In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.76Out of the Money | 276Out of the Money | 527Out of the Money | |
TSMIn the Money | $9.50In the Money | $11.30In the Money | $10.50In the Money | $5.30In the Money | 15In the Money | 568In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.95Out of the Money | 193Out of the Money | 582Out of the Money | |
TSMIn the Money | $8.75In the Money | $9.70In the Money | $9.60In the Money | $5.35In the Money | 1,530In the Money | 19,142In the Money | TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-1.20Out of the Money | 2,203Out of the Money | 4,548Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.85In the Money | $8.76In the Money | $5.06In the Money | 54In the Money | 1,844In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-1.55Out of the Money | 348Out of the Money | 266Out of the Money | |
TSMIn the Money | $7.65In the Money | $7.85In the Money | $7.86In the Money | $4.66In the Money | 548In the Money | 3,374In the Money | TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-1.83Out of the Money | 904Out of the Money | 445Out of the Money | |
TSMIn the Money | $6.70In the Money | $7.00In the Money | $6.83In the Money | $4.12In the Money | 177In the Money | 393In the Money | TSMOut of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $-2.24Out of the Money | 814Out of the Money | 253Out of the Money | |
TSMIn the Money | $5.85In the Money | $6.15In the Money | $6.10In the Money | $3.85In the Money | 139In the Money | 367In the Money | TSMOut of the Money | $0.59Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $-2.73Out of the Money | 608Out of the Money | 148Out of the Money | |
TSMIn the Money | $5.10In the Money | $5.35In the Money | $5.25In the Money | $3.42In the Money | 8,660In the Money | 7,565In the Money | TSMOut of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.82Out of the Money | $-3.03Out of the Money | 1,796Out of the Money | 1,845Out of the Money | |
TSMIn the Money | $4.20In the Money | $4.60In the Money | $4.60In the Money | $3.17In the Money | 2,952In the Money | 199In the Money | TSMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.08Out of the Money | $-3.87Out of the Money | 725Out of the Money | 60Out of the Money | |
TSMIn the Money | $3.75In the Money | $3.90In the Money | $3.80In the Money | $2.58In the Money | 1,175In the Money | 170In the Money | TSMNear the Money | $1.39Near the Money | $1.46Near the Money | $1.41Near the Money | $-3.74Near the Money | 1,441Near the Money | 19Near the Money | |
TSMIn the Money | $3.15In the Money | $3.30In the Money | $3.20In the Money | $2.24In the Money | 2,525In the Money | 106In the Money | TSMNear the Money | $1.81Near the Money | $1.85Near the Money | $1.77Near the Money | $-4.57Near the Money | 2,591Near the Money | 15Near the Money | |
TSMUnderlying issue's last price | $2.63Underlying issue's last price | $2.70Underlying issue's last price | $2.68Underlying issue's last price | $1.88Underlying issue's last price | 2,711Underlying issue's last price | 206Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | TSMUnderlying issue's last price | $2.26Underlying issue's last price | $2.30Underlying issue's last price | $2.25Underlying issue's last price | $-5.05Underlying issue's last price | 1,566Underlying issue's last price | 2Underlying issue's last price |
TSMNear the Money | $2.15Near the Money | $2.24Near the Money | $2.24Near the Money | $1.63Near the Money | 18,534Near the Money | 21,573Near the Money | TSMIn the Money | $2.78In the Money | $2.83In the Money | $2.81In the Money | $-4.69In the Money | 3,754In the Money | 1,193In the Money | |
TSMOut of the Money | $1.23Out of the Money | $1.28Out of the Money | $1.30Out of the Money | $0.96Out of the Money | 4,720Out of the Money | 1,052Out of the Money | TSMIn the Money | $4.35In the Money | $4.45In the Money | $4.30In the Money | $-5.45In the Money | 281In the Money | 24In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $0.50Out of the Money | 6,552Out of the Money | 21,172Out of the Money | TSMIn the Money | $6.20In the Money | $6.95In the Money | $6.70In the Money | $-6.95In the Money | 98In the Money | 3In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.03Out of the Money | 2,936Out of the Money | 60Out of the Money | TSMIn the Money | $7.75In the Money | $8.60In the Money | $8.50In the Money | $8.50In the Money | 85In the Money | ---In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.13Out of the Money | 3,777Out of the Money | 18,422Out of the Money | TSMIn the Money | $9.95In the Money | $11.40In the Money | $11.05In the Money | $-7.45In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 111Out of the Money | 2Out of the Money | TSMIn the Money | $12.30In the Money | $13.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 550Out of the Money | 10,919Out of the Money | TSMIn the Money | $14.60In the Money | $15.90In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 508Out of the Money | 4,995Out of the Money | TSMIn the Money | $19.95In the Money | $21.80In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 287Out of the Money | 13,079Out of the Money | TSMIn the Money | $25.15In the Money | $26.70In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | 248Out of the Money | 15,306Out of the Money | TSMIn the Money | $30.00In the Money | $31.70In 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 | $0.01Out of the Money | $0.00Out of the Money | 226Out of the Money | 3,445Out of the Money | TSMIn the Money | $35.00In the Money | $36.70In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,632Out of the Money | TSMIn the Money | $40.00In the Money | $41.50In 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 | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,386Out of the Money | TSMIn the Money | $45.10In the Money | $46.70In 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 | 123Out of the Money | 6,840Out of the Money | TSMIn the Money | $50.15In the Money | $51.80In 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 | ---Out of the Money | 1,564Out of the Money | TSMIn the Money | $60.35In the Money | $61.55In 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 | 3,193Out of the Money | TSMIn the Money | $69.55In the Money | $71.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |