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 | $91.20In the Money | $94.70In the Money | $89.18In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.20In the Money | $89.70In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.20In the Money | $84.70In the Money | $79.72In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $76.25In the Money | $79.70In the Money | $74.32In 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 | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | |
TSMIn the Money | $71.20In the Money | $74.70In the Money | $59.32In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSMIn the Money | $66.20In the Money | $69.70In the Money | $64.02In the Money | $0.00In the Money | ---In the Money | 16In 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 | 44Out of the Money | |
TSMIn the Money | $61.20In the Money | $64.70In the Money | $60.26In the Money | $0.00In the Money | ---In the Money | 3In 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 | 74Out of the Money | |
TSMIn the Money | $56.20In the Money | $59.00In the Money | $42.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $51.20In the Money | $54.70In the Money | $37.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSMIn the Money | $46.20In the Money | $49.70In the Money | $47.40In the Money | $1.95In the Money | 16In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 40Out of the Money | 215Out of the Money | |
TSMIn the Money | $45.25In the Money | $48.70In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 25Out of the Money | 10Out of the Money | |
TSMIn the Money | $44.85In the Money | $47.45In the Money | $38.16In the Money | $0.00In the Money | ---In the Money | 2In 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 | 106Out of the Money | 38Out of the Money | |
TSMIn the Money | $43.75In the Money | $46.15In 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 | $0.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $43.05In the Money | $45.45In 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 | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $42.00In the Money | $44.35In the Money | $37.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 542Out of the Money | |
TSMIn the Money | $41.75In the Money | $43.00In the Money | $17.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $40.10In the Money | $41.95In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 3Out of the Money | 19Out of the Money | |
TSMIn the Money | $38.95In the Money | $40.95In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 153Out of the Money | |
TSMIn the Money | $39.05In the Money | $40.00In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 21Out of the Money | 169Out of the Money | |
TSMIn the Money | $37.05In the Money | $38.90In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 30Out of the Money | 460Out of the Money | |
TSMIn the Money | $35.40In the Money | $37.90In the Money | $34.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 165Out of the Money | |
TSMIn the Money | $36.00In the Money | $37.00In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 638Out of the Money | |
TSMIn the Money | $33.15In the Money | $35.90In the Money | $30.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,258Out of the Money | |
TSMIn the Money | $33.05In the Money | $34.85In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
TSMIn the Money | $31.85In the Money | $34.05In the Money | $27.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 31Out of the Money | 368Out of the Money | |
TSMIn the Money | $31.25In the Money | $32.95In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 39Out of the Money | 397Out of the Money | |
TSMIn the Money | $30.80In the Money | $31.75In the Money | $15.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 17Out of the Money | 153Out of the Money | |
TSMIn the Money | $29.15In the Money | $31.00In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 9Out of the Money | 298Out of the Money | |
TSMIn the Money | $28.25In the Money | $29.80In the Money | $24.88In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 42Out of the Money | 487Out of the Money | |
TSMIn the Money | $27.60In the Money | $28.95In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 29Out of the Money | 1,231Out of the Money | |
TSMIn the Money | $26.65In the Money | $27.95In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 156Out of the Money | |
TSMIn the Money | $25.00In the Money | $27.00In the Money | $23.24In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 227Out of the Money | |
TSMIn the Money | $24.05In the Money | $26.50In the Money | $25.01In the Money | $4.90In the Money | 1In the Money | 99In the Money | TSMOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | |
TSMIn the Money | $23.05In the Money | $24.75In the Money | $25.65In the Money | $5.79In the Money | 1In the Money | 92In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 40Out of the Money | 205Out of the Money | |
TSMIn the Money | $22.20In the Money | $24.30In the Money | $24.56In the Money | $5.41In the Money | 16In the Money | 173In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 49Out of the Money | 987Out of the Money | |
TSMIn the Money | $21.20In the Money | $23.65In the Money | $19.90In the Money | $1.82In the Money | 1In the Money | 90In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 438Out of the Money | 321Out of the Money | |
TSMIn the Money | $20.20In the Money | $22.20In the Money | $18.90In the Money | $0.71In the Money | 1In the Money | 121In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 243Out of the Money | 1,002Out of the Money | |
TSMIn the Money | $19.30In the Money | $20.80In the Money | $19.35In the Money | $3.84In the Money | 15In the Money | 192In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 33Out of the Money | 667Out of the Money | |
TSMIn the Money | $19.00In the Money | $20.10In the Money | $20.00In the Money | $4.70In the Money | 10In the Money | 179In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 4Out of the Money | 373Out of the Money | |
TSMIn the Money | $17.90In the Money | $19.40In the Money | $17.85In the Money | $3.37In the Money | 57In the Money | 438In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 714Out of the Money | 4,642Out of the Money | |
TSMIn the Money | $14.80In the Money | $16.45In the Money | $15.75In the Money | $5.02In the Money | 42In the Money | 565In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.15Out of the Money | 446Out of the Money | 7,498Out of the Money | |
TSMIn the Money | $12.20In the Money | $14.20In the Money | $13.10In the Money | $3.50In the Money | 96In the Money | 780In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.33Out of the Money | 1,190Out of the Money | 2,046Out of the Money | |
TSMIn the Money | $10.45In the Money | $11.90In the Money | $10.76In the Money | $3.21In the Money | 55In the Money | 2,329In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.69Out of the Money | 1,069Out of the Money | 1,562Out of the Money | |
TSMIn the Money | $8.30In the Money | $9.00In the Money | $8.30In the Money | $2.65In the Money | 597In the Money | 3,370In the Money | TSMOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-1.06Out of the Money | 4,208Out of the Money | 1,730Out of the Money | |
TSMIn the Money | $6.10In the Money | $6.65In the Money | $6.25In the Money | $2.15In the Money | 766In the Money | 3,358In the Money | TSMOut of the Money | $0.78Out of the Money | $0.86Out of the Money | $0.85Out of the Money | $-1.62Out of the Money | 2,718Out of the Money | 1,327Out of the Money | |
TSMIn the Money | $4.45In the Money | $4.70In the Money | $4.50In the Money | $1.67In the Money | 4,393In the Money | 4,449In the Money | TSMOut of the Money | $1.47Out of the Money | $1.56Out of the Money | $1.51Out of the Money | $-2.26Out of the Money | 3,291Out of the Money | 761Out of the Money | |
TSMUnderlying issue's last price | $3.00Underlying issue's last price | $3.10Underlying issue's last price | $3.00Underlying issue's last price | $1.12Underlying issue's last price | 4,549Underlying issue's last price | 2,085Underlying issue's last price | Filter Table By Strike Price of$167.50Underlying issue's last price | TSMUnderlying issue's last price | $2.49Underlying issue's last price | $2.63Underlying issue's last price | $2.62Underlying issue's last price | $-2.68Underlying issue's last price | 1,765Underlying issue's last price | 176Underlying issue's last price |
TSMNear the Money | $1.90Near the Money | $1.99Near the Money | $1.90Near the Money | $0.67Near the Money | 11,500Near the Money | 3,281Near the Money | TSMIn the Money | $3.90In the Money | $4.05In the Money | $3.95In the Money | $-3.00In the Money | 828In the Money | 34In the Money | |
TSMOut of the Money | $1.13Out of the Money | $1.17Out of the Money | $1.14Out of the Money | $0.48Out of the Money | 2,647Out of the Money | 1,926Out of the Money | TSMIn the Money | $5.60In the Money | $5.80In the Money | $5.85In the Money | $-2.48In the Money | 177In the Money | 4In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $0.29Out of the Money | 3,592Out of the Money | 1,324Out of the Money | TSMIn the Money | $6.75In the Money | $8.80In the Money | $8.30In the Money | $-2.17In the Money | 15In the Money | 34In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.33Out of the Money | $0.11Out of the Money | 1,020Out of the Money | 345Out of the Money | TSMIn the Money | $8.85In the Money | $11.20In the Money | $10.17In the Money | $-3.13In the Money | 20In the Money | 11In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 1,568Out of the Money | 1,082Out of the Money | TSMIn the Money | $11.85In the Money | $13.50In the Money | $11.35In the Money | $-4.85In the Money | 48In the Money | 40In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 203Out of the Money | 257Out of the Money | TSMIn the Money | $13.85In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 484Out of the Money | 571Out of the Money | TSMIn the Money | $16.70In the Money | $18.50In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 684Out of the Money | 3Out of the Money | TSMIn the Money | $19.35In the Money | $20.75In the Money | $19.65In the Money | $19.65In the Money | 25In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 108Out of the Money | 212Out of the Money | TSMIn the Money | $21.80In the Money | $23.30In the Money | $23.25In the Money | $23.25In the Money | 45In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 25Out of the Money | 38Out of the Money | TSMIn the Money | $26.45In the Money | $28.05In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 114Out of the Money | 158Out of the Money | TSMIn the Money | $31.75In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |