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 | $135.10In the Money | $137.75In 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 | $130.10In the Money | $132.75In 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 | $125.10In the Money | $127.75In 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 | $120.10In the Money | $122.75In 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 | $115.10In the Money | $117.75In 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 | $110.20In the Money | $112.80In 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 | $0.01Out 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 | $105.20In the Money | $107.80In 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 | $0.01Out 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 | $100.20In the Money | $102.80In 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 | $0.01Out 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 | $95.20In the Money | $97.80In 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 | $89.65In the Money | $92.80In 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 | $85.15In the Money | $87.80In 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 | $80.15In the Money | $81.40In the Money | $82.70In the Money | $5.00In the Money | 6In 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 | $75.15In the Money | $77.80In 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 | 5Out of the Money | 5,862Out of the Money | |
TSMIn the Money | $70.15In the Money | $72.80In 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 | $65.15In the Money | $67.80In 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 | $60.30In the Money | $61.55In the Money | $61.71In the Money | $3.86In the Money | 12In 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 | $55.60In the Money | $56.25In 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 | 6Out of the Money | 6,768Out of the Money | |
TSMIn the Money | $50.60In the Money | $51.60In the Money | $54.00In the Money | $6.00In the Money | 5In 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 | 80Out of the Money | 11,472Out of the Money | |
TSMIn the Money | $45.60In the Money | $46.15In the Money | $46.35In the Money | $3.32In the Money | 2In the Money | 78In 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 | 105Out of the Money | 8,929Out of the Money | |
TSMIn the Money | $40.00In the Money | $41.25In the Money | $41.01In the Money | $2.50In the Money | 14In the Money | 383In 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 | 85Out of the Money | 12,166Out of the Money | |
TSMIn the Money | $39.10In the Money | $40.65In the Money | $41.80In the Money | $6.26In the Money | 1In the Money | 4In 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 | 21Out of the Money | 404Out of the Money | |
TSMIn the Money | $38.60In the Money | $39.60In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $37.60In the Money | $38.25In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 427Out of the Money | |
TSMIn the Money | $36.65In the Money | $37.75In 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 | $35.65In the Money | $36.80In the Money | $38.00In the Money | $5.00In the Money | 2In 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 | 230Out of the Money | 6,278Out of the Money | |
TSMIn the Money | $34.65In the Money | $35.70In the Money | $31.55In 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 | 10Out of the Money | 376Out of the Money | |
TSMIn the Money | $33.65In the Money | $34.70In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 48Out of the Money | 1,171Out of the Money | |
TSMIn the Money | $32.60In the Money | $33.25In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out 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 | $31.65In the Money | $32.95In the Money | $34.75In the Money | $8.45In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.01Out 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 | $30.60In the Money | $31.25In the Money | $32.00In the Money | $3.64In the Money | 1,809In the Money | 3,820In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 230Out of the Money | 6,787Out of the Money | |
TSMIn the Money | $28.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 31Out of the Money | 1,643Out of the Money | |
TSMIn the Money | $25.70In the Money | $26.30In the Money | $25.88In the Money | $3.23In the Money | 8,364In the Money | 19,904In 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 | 180Out of the Money | 3,289Out of the Money | |
TSMIn the Money | $22.35In the Money | $23.95In the Money | $26.13In the Money | $5.23In the Money | 23In the Money | 828In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 462Out of the Money | 1,228Out of the Money | |
TSMIn the Money | $20.90In the Money | $21.25In the Money | $21.20In the Money | $3.20In the Money | 150In the Money | 9,407In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 636Out of the Money | 6,457Out of the Money | |
TSMIn the Money | $17.45In the Money | $18.85In the Money | $21.84In the Money | $5.72In the Money | 117In the Money | 2,240In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 90Out of the Money | 2,894Out of the Money | |
TSMIn the Money | $15.90In the Money | $16.65In the Money | $16.62In the Money | $3.93In the Money | 237In the Money | 11,143In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 349Out of the Money | 3,522Out of the Money | |
TSMIn the Money | $13.40In the Money | $13.85In the Money | $14.35In the Money | $4.05In the Money | 148In the Money | 1,634In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.15Out of the Money | 524Out of the Money | 3,472Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.30In the Money | $11.15In the Money | $2.88In the Money | 1,656In the Money | 5,679In the Money | TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.33Out of the Money | 1,994Out of the Money | 2,511Out of the Money | |
TSMIn the Money | $8.70In the Money | $8.95In the Money | $9.00In the Money | $2.90In the Money | 462In the Money | 2,832In the Money | TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.60Out of the Money | 1,140Out of the Money | 2,944Out of the Money | |
TSMIn the Money | $6.55In the Money | $6.75In the Money | $6.92In the Money | $2.64In the Money | 1,546In the Money | 6,271In the Money | TSMOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.72Out of the Money | $-1.03Out of the Money | 2,832Out of the Money | 2,223Out of the Money | |
TSMIn the Money | $4.70In the Money | $4.85In the Money | $4.65In the Money | $1.83In the Money | 2,580In the Money | 4,652In the Money | TSMOut of the Money | $1.27Out of the Money | $1.31Out of the Money | $1.30Out of the Money | $-1.43Out of the Money | 5,831Out of the Money | 874Out of the Money | |
TSMUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.20Underlying issue's last price | $1.40Underlying issue's last price | 5,746Underlying issue's last price | 6,301Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $2.21Underlying issue's last price | $2.26Underlying issue's last price | $2.26Underlying issue's last price | $-1.89Underlying issue's last price | 4,878Underlying issue's last price | 275Underlying issue's last price |
TSMNear the Money | $2.01Near the Money | $2.07Near the Money | $2.05Near the Money | $0.99Near the Money | 5,582Near the Money | 1,861Near the Money | TSMIn the Money | $3.55In the Money | $3.70In the Money | $3.66In the Money | $-1.84In the Money | 1,968In the Money | 106In the Money | |
TSMOut of the Money | $1.20Out of the Money | $1.24Out of the Money | $1.23Out of the Money | $0.58Out of the Money | 11,909Out of the Money | 11,290Out of the Money | TSMIn the Money | $5.15In the Money | $5.40In the Money | $5.35In the Money | $-2.25In the Money | 1,241In the Money | 20In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.69Out of the Money | $0.31Out of the Money | 3,734Out of the Money | 1,373Out of the Money | TSMIn the Money | $7.15In the Money | $7.45In the Money | $7.30In the Money | $-2.55In the Money | 219In the Money | 10In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.21Out of the Money | 6,506Out of the Money | 3,553Out of the Money | TSMIn the Money | $8.95In the Money | $10.05In the Money | $8.50In the Money | $-7.68In the Money | 29In the Money | 8In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.08Out of the Money | 2,521Out of the Money | 3,414Out of the Money | TSMIn the Money | $13.40In the Money | $14.45In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 2,169Out of the Money | 3,481Out of the Money | TSMIn the Money | $18.25In the Money | $19.95In the Money | $18.81In the Money | $-6.41In the Money | 26In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 998Out of the Money | 1,667Out of the Money | TSMIn the Money | $28.70In the Money | $29.50In 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 | $0.02Out of the Money | $0.00Out of the Money | 418Out of the Money | 1,778Out of the Money | TSMIn the Money | $38.85In the Money | $39.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 134Out of the Money | TSMIn the Money | $48.85In the Money | $49.35In 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 | $58.85In the Money | $59.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $67.30In the Money | $69.95In 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 | $77.30In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |