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 | $133.10In the Money | $136.50In the Money | $127.80In 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 | 11,432Out of the Money | |
TSMIn the Money | $128.10In the Money | $131.50In the Money | $61.60In 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 | 14,138Out of the Money | |
TSMIn the Money | $123.10In the Money | $126.50In the Money | $119.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $118.10In the Money | $121.50In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | ---Out of the Money | 2,920Out of the Money | |
TSMIn the Money | $113.10In the Money | $116.50In the Money | $108.30In 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 | 12,286Out of the Money | |
TSMIn the Money | $108.20In the Money | $111.50In the Money | $112.67In the Money | $10.17In the Money | 1In the Money | 8In 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 | ---Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $103.20In the Money | $106.50In the Money | $108.70In the Money | $10.50In the Money | 12In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,505Out of the Money | |
TSMIn the Money | $98.20In the Money | $101.50In the Money | $96.40In the Money | $0.00In the Money | ---In the Money | 505In 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 | 20,808Out of the Money | |
TSMIn the Money | $93.20In the Money | $96.50In the Money | $87.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $88.20In the Money | $91.50In the Money | $82.99In the Money | $0.00In the Money | ---In the Money | 10In 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 | 9,376Out of the Money | |
TSMIn the Money | $83.15In the Money | $86.50In the Money | $78.01In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,057Out of the Money | |
TSMIn the Money | $78.15In the Money | $81.50In the Money | $81.45In the Money | $3.75In the Money | 7In the Money | 1,553In 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 | 6Out of the Money | 5,767Out of the Money | |
TSMIn the Money | $73.15In the Money | $76.50In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 522In 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 | 5,862Out of the Money | |
TSMIn the Money | $68.15In the Money | $71.50In the Money | $65.40In the Money | $0.00In the Money | ---In the Money | 32In 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 | 2,961Out of the Money | |
TSMIn the Money | $63.15In the Money | $66.50In the Money | $62.90In the Money | $0.00In the Money | ---In the Money | 213In 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 | 12,981Out of the Money | |
TSMIn the Money | $58.15In the Money | $61.50In the Money | $61.07In the Money | $3.22In the Money | 65In the Money | 297In 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 | 11,830Out of the Money | |
TSMIn the Money | $53.35In the Money | $56.50In the Money | $59.12In the Money | $8.72In the Money | 15In the Money | 41In 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 | 26Out of the Money | 6,768Out of the Money | |
TSMIn the Money | $48.15In the Money | $50.75In the Money | $51.00In the Money | $3.00In the Money | 9In the Money | 109In 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 | 81Out of the Money | 11,472Out of the Money | |
TSMIn the Money | $43.25In the Money | $46.50In the Money | $46.12In the Money | $3.09In the Money | 7In the Money | 78In 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 | 159Out of the Money | 8,929Out of the Money | |
TSMIn the Money | $38.25In the Money | $41.00In the Money | $39.55In the Money | $1.04In the Money | 16In the Money | 383In 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 | 91Out of the Money | 12,166Out of the Money | |
TSMIn the Money | $37.25In the Money | $40.50In the Money | $41.80In the Money | $6.26In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 21Out of the Money | 404Out of the Money | |
TSMIn the Money | $36.25In the Money | $39.50In the Money | $32.75In 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 | $-0.02Out of the Money | 10Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $35.25In the Money | $38.50In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 427Out of the Money | |
TSMIn the Money | $34.20In the Money | $37.50In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 5Out of the Money | 1,042Out of the Money | |
TSMIn the Money | $33.20In the Money | $36.50In the Money | $35.80In the Money | $2.80In the Money | 3In the Money | 675In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 233Out of the Money | 6,278Out of the Money | |
TSMIn the Money | $32.20In the Money | $35.40In the Money | $31.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 376Out of the Money | |
TSMIn the Money | $31.25In the Money | $34.40In the Money | $18.75In 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 | $-0.01Out of the Money | 50Out of the Money | 1,171Out of the Money | |
TSMIn the Money | $30.20In the Money | $33.40In the Money | $28.30In 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 | $-0.03Out of the Money | 21Out of the Money | 1,707Out of the Money | |
TSMIn the Money | $29.20In the Money | $32.50In the Money | $34.75In the Money | $8.45In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 767Out of the Money | |
TSMIn the Money | $28.50In the Money | $30.00In the Money | $30.46In the Money | $2.10In the Money | 1,837In the Money | 3,820In the Money | TSMOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 316Out of the Money | 6,787Out of the Money | |
TSMIn the Money | $25.70In the Money | $29.00In the Money | $29.89In the Money | $4.29In the Money | 7In the Money | 13In the Money | TSMOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 35Out of the Money | 1,643Out of the Money | |
TSMIn the Money | $23.35In the Money | $26.50In the Money | $24.82In the Money | $2.17In the Money | 8,370In the Money | 19,904In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 248Out of the Money | 3,289Out of the Money | |
TSMIn the Money | $20.80In the Money | $24.00In the Money | $23.59In the Money | $2.69In the Money | 25In the Money | 828In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 501Out of the Money | 1,228Out of the Money | |
TSMIn the Money | $18.50In the Money | $21.00In the Money | $20.07In the Money | $2.07In the Money | 182In the Money | 9,407In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 682Out of the Money | 6,457Out of the Money | |
TSMIn the Money | $16.05In the Money | $18.95In the Money | $17.00In the Money | $0.88In the Money | 137In the Money | 2,240In the Money | TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 378Out of the Money | 2,894Out of the Money | |
TSMIn the Money | $13.45In the Money | $15.65In the Money | $14.53In the Money | $1.84In the Money | 256In the Money | 11,143In the Money | TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 702Out of the Money | 3,522Out of the Money | |
TSMIn the Money | $10.90In the Money | $14.10In the Money | $12.89In the Money | $2.59In the Money | 206In the Money | 1,634In the Money | TSMOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 780Out of the Money | 3,472Out of the Money | |
TSMIn the Money | $8.85In the Money | $10.50In the Money | $10.35In the Money | $2.08In the Money | 1,809In the Money | 5,679In the Money | TSMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.29Out of the Money | 2,440Out of the Money | 2,511Out of the Money | |
TSMIn the Money | $6.65In the Money | $8.00In the Money | $7.40In the Money | $1.30In the Money | 548In the Money | 2,832In the Money | TSMOut of the Money | $0.44Out of the Money | $0.52Out of the Money | $0.47Out of the Money | $-0.48Out of the Money | 2,420Out of the Money | 2,944Out of the Money | |
TSMIn the Money | $4.75In the Money | $5.85In the Money | $5.45In the Money | $1.17In the Money | 2,024In the Money | 6,271In the Money | TSMOut of the Money | $0.89Out of the Money | $1.00Out of the Money | $0.93Out of the Money | $-0.82Out of the Money | 4,929Out of the Money | 2,223Out of the Money | |
TSMUnderlying issue's last price | $3.30Underlying issue's last price | $3.50Underlying issue's last price | $3.50Underlying issue's last price | $0.68Underlying issue's last price | 3,016Underlying issue's last price | 4,652Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $1.80Underlying issue's last price | $2.00Underlying issue's last price | $1.80Underlying issue's last price | $-0.93Underlying issue's last price | 8,468Underlying issue's last price | 874Underlying issue's last price |
TSMNear the Money | $2.09Near the Money | $2.25Near the Money | $2.30Near the Money | $0.50Near the Money | 7,501Near the Money | 6,301Near the Money | TSMIn the Money | $2.93In the Money | $3.10In the Money | $3.00In the Money | $-1.15In the Money | 6,494In the Money | 275In the Money | |
TSMNear the Money | $1.24Near the Money | $1.55Near the Money | $1.39Near the Money | $0.33Near the Money | 7,626Near the Money | 1,861Near the Money | TSMIn the Money | $4.55In the Money | $4.80In the Money | $4.40In the Money | $-1.10In the Money | 2,637In the Money | 106In the Money | |
TSMOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $0.09Out of the Money | 18,846Out of the Money | 11,290Out of the Money | TSMIn the Money | $5.90In the Money | $7.20In the Money | $5.84In the Money | $-1.76In the Money | 1,303In the Money | 20In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.14Out of the Money | 4,527Out of the Money | 1,373Out of the Money | TSMIn the Money | $7.90In the Money | $9.40In the Money | $8.05In the Money | $-1.80In the Money | 227In the Money | 10In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 9,556Out of the Money | 3,553Out of the Money | TSMIn the Money | $9.95In the Money | $12.55In the Money | $10.12In the Money | $-6.06In the Money | 30In the Money | 8In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 5,461Out of the Money | 3,414Out of the Money | TSMIn the Money | $13.80In the Money | $17.10In the Money | $13.00In the Money | $-8.45In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 2,536Out of the Money | 3,481Out of the Money | TSMIn the Money | $18.50In the Money | $21.95In the Money | $19.70In the Money | $-5.52In the Money | 27In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1,245Out of the Money | 1,667Out of the Money | TSMIn the Money | $28.50In the Money | $31.95In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 469Out of the Money | 1,778Out of the Money | TSMIn the Money | $38.75In the Money | $41.95In the Money | $47.40In 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 | 12Out of the Money | 134Out of the Money | TSMIn the Money | $48.50In the Money | $51.85In the Money | $48.10In the Money | $48.10In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 2Out of the Money | ---Out of the Money | TSMIn the Money | $58.50In the Money | $61.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $68.50In the Money | $71.95In 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 | 1Out of the Money | TSMIn the Money | $78.50In the Money | $81.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |