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 | $131.60In the Money | $134.50In 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 | $126.60In the Money | $129.45In 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 | $121.60In the Money | $124.45In 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 | $116.60In the Money | $119.50In 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 | $0.01Out 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 | $111.60In the Money | $114.50In 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 | $106.60In the Money | $109.55In 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 | $101.60In the Money | $104.55In 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 | $96.60In the Money | $99.55In 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 | $91.60In the Money | $94.55In 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 | $86.65In the Money | $89.00In 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 | $81.65In the Money | $84.55In 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 | $76.60In the Money | $78.75In 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 | $71.60In the Money | $74.50In 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 | $67.00In the Money | $69.25In 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 | 4Out of the Money | 2,965Out of the Money | |
TSMIn the Money | $62.70In the Money | $63.65In the Money | $63.00In the Money | $6.00In the Money | 3In 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 | $57.90In the Money | $59.25In the Money | $58.00In the Money | $5.30In the Money | 175In 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 | 40Out of the Money | 11,827Out of the Money | |
TSMIn the Money | $52.70In the Money | $53.95In the Money | $50.40In the Money | $2.17In the Money | 10In the Money | 41In 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 | 48Out of the Money | 6,784Out of the Money | |
TSMIn the Money | $48.05In the Money | $48.50In the Money | $48.00In the Money | $5.80In the Money | 3In 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 | $42.30In the Money | $43.60In the Money | $43.03In the Money | $5.68In the Money | 4In the Money | 78In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 184Out of the Money | 8,928Out of the Money | |
TSMIn the Money | $37.70In the Money | $38.50In the Money | $38.51In the Money | $5.52In the Money | 70In 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 | 985Out of the Money | 12,397Out of the Money | |
TSMIn the Money | $36.10In the Money | $37.90In 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 | $35.65In the Money | $36.95In 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 | $-0.05Out of the Money | 37Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $34.75In the Money | $36.20In the Money | $33.50In the Money | $2.92In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 243Out of the Money | 331Out of the Money | |
TSMIn the Money | $33.50In the Money | $35.30In 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 | $32.85In the Money | $34.50In the Money | $33.00In the Money | $5.02In the Money | 25In 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 | $32.05In the Money | $32.55In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 15Out of the Money | 376Out of the Money | |
TSMIn the Money | $31.05In the Money | $31.75In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out 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 | $30.00In the Money | $31.35In the Money | $28.30In the Money | $4.15In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out 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 | $29.00In the Money | $30.15In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 15Out of the Money | 763Out of the Money | |
TSMIn the Money | $28.10In the Money | $28.45In the Money | $28.34In the Money | $5.34In the Money | 550In 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 | 192Out of the Money | 6,829Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.15In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 530Out of the Money | 1,919Out of the Money | |
TSMIn the Money | $23.20In the Money | $23.45In the Money | $23.35In the Money | $5.44In the Money | 1,601In the Money | 18,964In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.11Out of the Money | 162Out of the Money | 3,332Out of the Money | |
TSMIn the Money | $20.50In the Money | $21.75In the Money | $21.25In the Money | $5.80In the Money | 52In the Money | 843In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 234Out of the Money | 1,231Out of the Money | |
TSMIn the Money | $18.20In the Money | $18.50In the Money | $18.78In the Money | $5.88In the Money | 220In the Money | 9,469In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.20Out of the Money | 905Out of the Money | 6,345Out of the Money | |
TSMIn the Money | $15.75In the Money | $16.00In the Money | $16.12In the Money | $5.55In the Money | 38In the Money | 2,257In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.36Out of the Money | 323Out of the Money | 2,805Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.55In the Money | $13.56In the Money | $4.96In the Money | 217In the Money | 11,220In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.62Out of the Money | 2,842Out of the Money | 2,395Out of the Money | |
TSMIn the Money | $10.90In the Money | $11.15In the Money | $11.40In the Money | $4.90In the Money | 93In the Money | 1,656In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-1.03Out of the Money | 2,396Out of the Money | 3,334Out of the Money | |
TSMIn the Money | $8.60In the Money | $8.80In the Money | $8.75In the Money | $4.00In the Money | 989In the Money | 6,123In the Money | TSMOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-1.58Out of the Money | 2,975Out of the Money | 1,997Out of the Money | |
TSMIn the Money | $6.50In the Money | $6.70In the Money | $6.52In the Money | $3.17In the Money | 1,060In the Money | 3,046In the Money | TSMOut of the Money | $0.80Out of the Money | $0.84Out of the Money | $0.83Out of the Money | $-2.27Out of the Money | 2,590Out of the Money | 1,461Out of the Money | |
TSMIn the Money | $4.70In the Money | $4.85In the Money | $4.75In the Money | $2.50In the Money | 7,289In the Money | 5,488In the Money | TSMOut of the Money | $1.47Out of the Money | $1.51Out of the Money | $1.52Out of the Money | $-3.03Out of the Money | 4,261Out of the Money | 592Out of the Money | |
TSMUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.25Underlying issue's last price | $1.79Underlying issue's last price | 9,001Underlying issue's last price | 2,625Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $2.49Underlying issue's last price | $2.51Underlying issue's last price | $2.50Underlying issue's last price | $-3.60Underlying issue's last price | 1,835Underlying issue's last price | 171Underlying issue's last price |
TSMNear the Money | $2.12Near the Money | $2.16Near the Money | $2.09Near the Money | $1.18Near the Money | 13,878Near the Money | 5,659Near the Money | TSMIn the Money | $3.80In the Money | $3.90In the Money | $3.95In the Money | $-4.30In the Money | 390In the Money | 127In the Money | |
TSMOut of the Money | $1.31Out of the Money | $1.35Out of the Money | $1.31Out of the Money | $0.74Out of the Money | 4,214Out of the Money | 442Out of the Money | TSMIn the Money | $5.50In the Money | $5.60In the Money | $5.55In the Money | $-5.25In the Money | 139In the Money | 11In the Money | |
TSMOut of the Money | $0.78Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $0.42Out of the Money | 5,414Out of the Money | 10,252Out of the Money | TSMIn the Money | $7.35In the Money | $7.65In the Money | $7.40In the Money | $-5.40In the Money | 3In the Money | 15In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.24Out of the Money | 2,408Out of the Money | 528Out of the Money | TSMIn the Money | $9.60In the Money | $9.80In the Money | $11.30In the Money | $-3.13In the Money | 4In the Money | 2In the Money | |
TSMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.13Out of the Money | 4,136Out of the Money | 2,908Out of the Money | TSMIn the Money | $11.85In the Money | $12.25In the Money | $16.18In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 1,747Out of the Money | 2,137Out of the Money | TSMIn the Money | $16.75In the Money | $17.45In 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 | 1,229Out of the Money | 3,018Out of the Money | TSMIn the Money | $21.75In the Money | $22.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 300Out of the Money | 1,564Out of the Money | TSMIn the Money | $31.65In the Money | $32.25In 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 | $0.01Out of the Money | $0.00Out of the Money | 230Out of the Money | 1,727Out of the Money | TSMIn the Money | $40.70In the Money | $42.65In 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 | $51.25In the Money | $52.35In 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 | $60.75In the Money | $62.60In 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 | $71.00In the Money | $72.20In 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 | $80.95In the Money | $82.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |