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 | $128.40In the Money | $132.10In 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 | $123.60In the Money | $127.10In 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 | $118.55In the Money | $122.15In 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 | $113.65In the Money | $117.15In 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 | $108.40In the Money | $112.15In 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 | $103.40In the Money | $107.15In 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 | $0.02Out 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 | $98.45In the Money | $102.15In 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 | $93.40In the Money | $97.15In 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 | $0.02Out 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 | $88.60In the Money | $92.15In 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 | $0.03Out 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 | $84.60In the Money | $87.15In 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 | 9,377Out of the Money | |
TSMIn the Money | $78.45In the Money | $82.15In 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 | $0.04Out 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 | $74.60In the Money | $75.95In 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 | $69.65In the Money | $72.20In 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 | $63.50In the Money | $65.85In the Money | $62.98In the Money | $0.00In the Money | ---In 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 | $59.60In the Money | $60.50In the Money | $60.51In the Money | $3.51In the Money | 1In 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 | $54.40In the Money | $56.45In 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 | $49.55In the Money | $51.50In 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 | 37Out of the Money | 6,784Out of the Money | |
TSMIn the Money | $45.05In the Money | $45.60In 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 | 17Out of the Money | 11,486Out of the Money | |
TSMIn the Money | $40.00In the Money | $41.50In 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 | 173Out of the Money | 8,928Out of the Money | |
TSMIn the Money | $33.95In the Money | $35.75In the Money | $36.95In the Money | $3.96In the Money | 31In the Money | 360In 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 | 980Out of the Money | 12,397Out of the Money | |
TSMIn the Money | $33.05In the Money | $34.70In the Money | $31.72In the Money | $0.00In the Money | ---In 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 | 10Out of the Money | 404Out of the Money | |
TSMIn the Money | $32.75In the Money | $34.75In 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 | $31.55In the Money | $32.95In 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 | $0.03Out of the Money | $-0.08Out of the Money | 37Out of the Money | 331Out of the Money | |
TSMIn the Money | $29.60In the Money | $31.75In 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 | $29.65In the Money | $30.75In the Money | $29.59In the Money | $1.61In the Money | 21In the Money | 676In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 90Out of the Money | 6,275Out of the Money | |
TSMIn the Money | $27.85In the Money | $29.80In 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 | $27.45In the Money | $28.75In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 12Out of the Money | 1,157Out of the Money | |
TSMIn the Money | $26.10In the Money | $27.80In the Money | $28.30In the Money | $4.15In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,704Out of the Money | |
TSMIn the Money | $26.20In the Money | $26.75In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 10Out of the Money | 763Out of the Money | |
TSMIn the Money | $25.25In the Money | $25.55In the Money | $25.43In the Money | $2.43In the Money | 535In the Money | 4,055In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 125Out of the Money | 6,829Out of the Money | |
TSMIn the Money | $21.40In the Money | $23.20In the Money | $25.60In the Money | $5.67In the Money | 1In the Money | 13In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 519Out of the Money | 1,919Out of the Money | |
TSMIn the Money | $20.15In the Money | $20.65In the Money | $20.70In the Money | $2.79In the Money | 233In the Money | 18,964In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 117Out of the Money | 3,332Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.20In the Money | $18.20In the Money | $2.75In the Money | 39In the Money | 843In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 100Out of the Money | 1,231Out of the Money | |
TSMIn the Money | $15.20In the Money | $15.70In the Money | $15.50In the Money | $2.60In the Money | 163In the Money | 9,469In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.14Out of the Money | 307Out of the Money | 6,345Out of the Money | |
TSMIn the Money | $12.95In the Money | $13.25In the Money | $14.15In the Money | $3.58In the Money | 18In the Money | 2,257In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 154Out of the Money | 2,805Out of the Money | |
TSMIn the Money | $10.35In the Money | $10.80In the Money | $11.70In the Money | $3.10In the Money | 72In the Money | 11,220In the Money | TSMOut of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.42Out of the Money | 2,458Out of the Money | 2,395Out of the Money | |
TSMIn the Money | $8.35In the Money | $8.60In the Money | $8.80In the Money | $2.30In the Money | 62In the Money | 1,656In the Money | TSMOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $-0.70Out of the Money | 1,398Out of the Money | 3,334Out of the Money | |
TSMIn the Money | $6.30In the Money | $6.50In the Money | $6.48In the Money | $1.73In the Money | 715In the Money | 6,123In the Money | TSMOut of the Money | $1.04Out of the Money | $1.06Out of the Money | $1.05Out of the Money | $-0.95Out of the Money | 2,497Out of the Money | 1,997Out of the Money | |
TSMIn the Money | $4.60In the Money | $4.70In the Money | $4.70In the Money | $1.35In the Money | 681In the Money | 3,046In the Money | TSMNear the Money | $1.78Near the Money | $1.83Near the Money | $1.78Near the Money | $-1.32Near the Money | 2,024Near the Money | 1,461Near the Money | |
TSMUnderlying issue's last price | $3.20Underlying issue's last price | $3.25Underlying issue's last price | $3.25Underlying issue's last price | $1.00Underlying issue's last price | 5,361Underlying 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 | $2.85Underlying issue's last price | $2.92Underlying issue's last price | $2.84Underlying issue's last price | $-1.71Underlying issue's last price | 2,775Underlying issue's last price | 592Underlying issue's last price |
TSMNear the Money | $2.10Near the Money | $2.15Near the Money | $2.10Near the Money | $0.64Near the Money | 7,251Near the Money | 2,625Near the Money | TSMIn the Money | $4.25In the Money | $4.35In the Money | $4.25In the Money | $-1.85In the Money | 1,463In the Money | 171In the Money | |
TSMOut of the Money | $1.34Out of the Money | $1.35Out of the Money | $1.34Out of the Money | $0.43Out of the Money | 11,209Out of the Money | 5,659Out of the Money | TSMIn the Money | $5.95In the Money | $6.15In the Money | $5.95In the Money | $-2.30In the Money | 254In the Money | 127In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.84Out of the Money | $0.87Out of the Money | $0.30Out of the Money | 2,806Out of the Money | 442Out of the Money | TSMIn the Money | $7.85In the Money | $8.50In the Money | $9.25In the Money | $-1.55In the Money | 71In the Money | 11In the Money | |
TSMOut of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.14Out of the Money | 4,218Out of the Money | 10,252Out of the Money | TSMIn the Money | $9.95In the Money | $11.00In the Money | $7.91In the Money | $-4.89In the Money | 2In the Money | 15In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.07Out of the Money | 1,696Out of the Money | 528Out of the Money | TSMIn the Money | $12.30In the Money | $12.60In the Money | $13.00In the Money | $-1.43In the Money | 3In the Money | 2In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.05Out of the Money | 3,256Out of the Money | 2,908Out of the Money | TSMIn the Money | $14.65In the Money | $15.00In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 513Out of the Money | 2,137Out of the Money | TSMIn the Money | $19.10In the Money | $20.80In 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 | $0.04Out of the Money | $-0.01Out of the Money | 759Out of the Money | 3,018Out of the Money | TSMIn the Money | $24.20In the Money | $25.15In the Money | $25.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 293Out of the Money | 1,564Out of the Money | TSMIn the Money | $33.60In the Money | $35.35In the Money | $33.14In the Money | $33.14In the Money | 10In 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 | 213Out of the Money | 1,727Out of the Money | TSMIn the Money | $44.45In the Money | $45.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 113Out of the Money | 21Out of the Money | TSMIn the Money | $53.70In the Money | $55.95In 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 | $62.95In the Money | $66.70In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $72.95In the Money | $76.50In 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 | ---Out of the Money | 1Out of the Money | TSMIn the Money | $82.95In the Money | $86.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |