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 | $129.90In the Money | $132.55In 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 | $124.90In the Money | $127.50In 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 | $119.90In the Money | $122.50In 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 | $0.01Out 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 | $114.90In the Money | $117.55In 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 | $0.01Out 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 | $109.90In the Money | $112.55In 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 | $104.90In the Money | $107.60In the Money | $102.50In the Money | $0.00In the Money | ---In the Money | 8In 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 | 150Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $99.90In the Money | $102.30In the Money | $98.20In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 150Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $94.95In the Money | $97.60In the Money | $96.40In the Money | $4.61In the Money | 2In the Money | 507In 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 | 150Out of the Money | 20,808Out of the Money | |
TSMIn the Money | $89.95In the Money | $92.60In 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 | $0.01Out 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 | $84.95In the Money | $87.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 9,377Out of the Money | |
TSMIn the Money | $79.95In the Money | $82.40In 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 | $0.01Out 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 | $74.95In the Money | $77.40In the Money | $77.70In the Money | $4.29In the Money | 1In the Money | 1,554In 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 | 2Out of the Money | 5,768Out of the Money | |
TSMIn the Money | $69.95In the Money | $72.55In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 526In 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 | 5,862Out of the Money | |
TSMIn the Money | $65.95In the Money | $67.60In the Money | $65.40In the Money | $2.42In the Money | 5In the Money | 33In 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 | 2,965Out of the Money | |
TSMIn the Money | $61.15In the Money | $62.25In the Money | $61.30In the Money | $4.30In the Money | 2In 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 | 3Out of the Money | 12,984Out of the Money | |
TSMIn the Money | $56.45In the Money | $57.15In the Money | $54.85In the Money | $2.15In the Money | 105In the Money | 362In 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 | 32Out of the Money | 11,827Out of the Money | |
TSMIn the Money | $51.50In the Money | $52.15In the Money | $50.40In the Money | $2.17In the Money | 10In the Money | 41In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 38Out of the Money | 6,784Out of the Money | |
TSMIn the Money | $46.20In the Money | $47.10In the Money | $48.21In the Money | $6.01In the Money | 1In the Money | 109In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 19Out of the Money | 11,486Out of the Money | |
TSMIn the Money | $41.85In the Money | $42.20In the Money | $40.46In the Money | $3.11In the Money | 3In the Money | 78In 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 | 182Out of the Money | 8,928Out of the Money | |
TSMIn the Money | $36.10In the Money | $37.30In the Money | $37.12In the Money | $4.13In the Money | 36In the Money | 360In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 983Out of the Money | 12,397Out of the Money | |
TSMIn the Money | $34.80In the Money | $36.25In the Money | $35.54In the Money | $3.82In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 11Out of the Money | 404Out of the Money | |
TSMIn the Money | $33.85In the Money | $35.25In the Money | $32.75In 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 | $-0.05Out of the Money | 37Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $32.80In the Money | $34.25In the Money | $33.50In the Money | $2.92In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 243Out of the Money | 331Out of the Money | |
TSMIn the Money | $32.10In the Money | $33.30In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 11Out of the Money | 1,041Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.30In the Money | $30.25In the Money | $2.27In the Money | 24In the Money | 676In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 106Out of the Money | 6,275Out of the Money | |
TSMIn the Money | $29.30In the Money | $31.30In the Money | $31.55In the Money | $11.43In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 14Out of the Money | 376Out of the Money | |
TSMIn the Money | $28.75In the Money | $30.35In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 15Out of the Money | 1,157Out of the Money | |
TSMIn the Money | $27.90In the Money | $29.35In the Money | $28.30In the Money | $4.15In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 7Out of the Money | 1,704Out of the Money | |
TSMIn the Money | $26.85In the Money | $28.30In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 10Out of the Money | 763Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.20In the Money | $26.50In the Money | $3.50In the Money | 537In the Money | 4,055In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 178Out of the Money | 6,829Out of the Money | |
TSMIn the Money | $23.55In the Money | $25.00In the Money | $25.60In the Money | $5.67In the Money | 1In the Money | 13In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 520Out of the Money | 1,919Out of the Money | |
TSMIn the Money | $21.95In the Money | $22.25In the Money | $21.92In the Money | $4.01In the Money | 589In the Money | 18,964In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.11Out of the Money | 126Out of the Money | 3,332Out of the Money | |
TSMIn the Money | $19.10In the Money | $19.75In the Money | $19.26In the Money | $3.81In the Money | 40In the Money | 843In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 190Out of the Money | 1,231Out of the Money | |
TSMIn the Money | $16.70In the Money | $17.25In the Money | $17.10In the Money | $4.20In the Money | 213In the Money | 9,469In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.16Out of the Money | 377Out of the Money | 6,345Out of the Money | |
TSMIn the Money | $14.50In the Money | $14.75In the Money | $14.25In the Money | $3.68In the Money | 22In the Money | 2,257In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.31Out of the Money | 182Out of the Money | 2,805Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.25In the Money | $12.14In the Money | $3.54In the Money | 100In the Money | 11,220In the Money | TSMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.54Out of the Money | 2,593Out of the Money | 2,395Out of the Money | |
TSMIn the Money | $9.75In the Money | $10.15In the Money | $9.53In the Money | $3.03In the Money | 70In the Money | 1,656In the Money | TSMOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.93Out of the Money | 1,500Out of the Money | 3,334Out of the Money | |
TSMIn the Money | $7.55In the Money | $7.65In the Money | $7.75In the Money | $3.00In the Money | 829In the Money | 6,123In the Money | TSMOut of the Money | $0.64Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-1.35Out of the Money | 2,776Out of the Money | 1,997Out of the Money | |
TSMIn the Money | $5.55In the Money | $5.75In the Money | $5.70In the Money | $2.35In the Money | 809In the Money | 3,046In the Money | TSMOut of the Money | $1.18Out of the Money | $1.21Out of the Money | $1.15Out of the Money | $-1.95Out of the Money | 2,253Out of the Money | 1,461Out of the Money | |
TSMUnderlying issue's last price | $3.95Underlying issue's last price | $4.05Underlying issue's last price | $4.00Underlying issue's last price | $1.75Underlying issue's last price | 5,906Underlying issue's last price | 5,488Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $2.03Underlying issue's last price | $2.06Underlying issue's last price | $2.00Underlying issue's last price | $-2.55Underlying issue's last price | 3,460Underlying issue's last price | 592Underlying issue's last price |
TSMNear the Money | $2.66Near the Money | $2.71Near the Money | $2.67Near the Money | $1.21Near the Money | 8,133Near the Money | 2,625Near the Money | TSMIn the Money | $3.20In the Money | $3.30In the Money | $3.25In the Money | $-2.85In the Money | 1,575In the Money | 171In the Money | |
TSMOut of the Money | $1.72Out of the Money | $1.76Out of the Money | $1.75Out of the Money | $0.84Out of the Money | 12,284Out of the Money | 5,659Out of the Money | TSMIn the Money | $4.75In the Money | $4.85In the Money | $5.05In the Money | $-3.20In the Money | 310In the Money | 127In the Money | |
TSMOut of the Money | $1.05Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $0.49Out of the Money | 3,161Out of the Money | 442Out of the Money | TSMIn the Money | $6.55In the Money | $6.70In the Money | $6.95In the Money | $-3.85In the Money | 77In the Money | 11In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $0.27Out of the Money | 4,791Out of the Money | 10,252Out of the Money | TSMIn the Money | $8.60In the Money | $8.85In the Money | $7.91In the Money | $-4.89In the Money | 2In the Money | 15In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $0.15Out of the Money | 1,737Out of the Money | 528Out of the Money | TSMIn the Money | $10.80In the Money | $11.60In the Money | $11.30In the Money | $-3.13In the Money | 4In the Money | 2In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $0.08Out of the Money | 3,407Out of the Money | 2,908Out of the Money | TSMIn the Money | $13.10In the Money | $14.10In the Money | $16.18In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 564Out of the Money | 2,137Out of the Money | TSMIn the Money | $18.00In the Money | $18.30In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 913Out of the Money | 3,018Out of the Money | TSMIn the Money | $23.00In the Money | $24.15In the Money | $25.22In 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 | $0.02Out of the Money | $0.00Out of the Money | 298Out of the Money | 1,564Out of the Money | TSMIn the Money | $32.55In the Money | $33.60In the Money | $33.95In the Money | $33.95In the Money | 12In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 229Out of the Money | 1,727Out of the Money | TSMIn the Money | $42.90In the Money | $44.45In 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 | 113Out of the Money | 21Out of the Money | TSMIn the Money | $52.80In the Money | $53.95In 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 | $62.50In the Money | $65.15In 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 | $72.80In the Money | $75.15In 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 | $82.50In the Money | $85.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |