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 | $127.15In the Money | $128.05In 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 | 1Out of the Money | 11,432Out of the Money | |
TSMIn the Money | $122.15In the Money | $123.05In 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 | $117.15In the Money | $118.00In 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 | $0.14Out 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 | $112.15In the Money | $113.10In 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 | $0.12Out 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 | $107.20In the Money | $108.10In 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 | 17Out of the Money | 12,270Out of the Money | |
TSMIn the Money | $102.20In the Money | $103.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $97.20In the Money | $98.10In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $92.20In the Money | $93.10In the Money | $91.79In the Money | $0.00In the Money | ---In the Money | 507In 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 | 1Out of the Money | 20,808Out of the Money | |
TSMIn the Money | $87.20In the Money | $88.10In the Money | $87.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out 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 | $82.20In the Money | $83.10In the Money | $82.99In the Money | $-0.27In the Money | 1In the Money | 20In 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 | ---Out of the Money | 9,377Out of the Money | |
TSMIn the Money | $77.20In the Money | $78.20In the Money | $78.01In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 7,056Out of the Money | |
TSMIn the Money | $72.10In the Money | $73.15In the Money | $73.41In the Money | $0.00In the Money | ---In the Money | 1,554In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,768Out of the Money | |
TSMIn the Money | $67.30In the Money | $68.10In the Money | $67.60In the Money | $0.96In the Money | 4In the Money | 524In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out 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 | $62.35In the Money | $63.20In the Money | $62.98In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,959Out of the Money | |
TSMIn the Money | $57.25In the Money | $58.15In the Money | $57.00In the Money | $-1.50In the Money | 2In the Money | 214In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,984Out of the Money | |
TSMIn the Money | $52.35In the Money | $53.10In the Money | $52.70In the Money | $-0.11In the Money | 7In the Money | 360In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 11,830Out of the Money | |
TSMIn the Money | $47.30In the Money | $48.05In the Money | $48.23In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 1,504Out of the Money | 6,366Out of the Money | |
TSMIn the Money | $42.30In the Money | $43.20In the Money | $42.20In the Money | $-0.60In the Money | 2In the Money | 109In the Money | TSMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 372Out of the Money | 11,204Out of the Money | |
TSMIn the Money | $37.20In the Money | $38.20In the Money | $37.35In the Money | $0.00In the Money | 2In the Money | 84In the Money | TSMOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 34Out of the Money | 8,935Out of the Money | |
TSMIn the Money | $32.40In the Money | $33.20In the Money | $32.99In the Money | $-1.13In the Money | 9In the Money | 363In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 458Out of the Money | 12,432Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.45In the Money | $31.72In the Money | $-0.28In the Money | 3In the Money | 4In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3Out of the Money | 407Out of the Money | |
TSMIn the Money | $30.35In the Money | $31.15In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 16Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $29.40In the Money | $30.50In the Money | $30.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | |
TSMIn the Money | $28.20In the Money | $29.10In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,041Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.50In the Money | $27.98In the Money | $-0.42In the Money | 7In the Money | 678In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 251Out of the Money | 6,277Out of the Money | |
TSMIn the Money | $26.55In the Money | $27.50In the Money | $20.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.51Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 35Out of the Money | 359Out of the Money | |
TSMIn the Money | $25.55In the Money | $26.15In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 85Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $24.50In the Money | $25.50In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 13Out of the Money | 1,714Out of the Money | |
TSMIn the Money | $23.45In the Money | $24.35In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.10Out of the Money | $0.32Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 340Out of the Money | 943Out of the Money | |
TSMIn the Money | $22.40In the Money | $23.10In the Money | $23.00In the Money | $-0.50In the Money | 55In the Money | 4,067In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 412Out of the Money | 6,637Out of the Money | |
TSMIn the Money | $19.95In the Money | $21.05In the Money | $19.93In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 336Out of the Money | 1,836Out of the Money | |
TSMIn the Money | $17.50In the Money | $18.55In the Money | $17.91In the Money | $-1.31In the Money | 25In the Money | 18,979In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 383Out of the Money | 3,133Out of the Money | |
TSMIn the Money | $14.85In the Money | $16.10In the Money | $15.45In the Money | $-0.95In the Money | 2In the Money | 845In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 588Out of the Money | 849Out of the Money | |
TSMIn the Money | $11.85In the Money | $13.20In the Money | $12.90In the Money | $-1.10In the Money | 324In the Money | 9,504In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 4,442Out of the Money | 3,032Out of the Money | |
TSMIn the Money | $10.55In the Money | $10.85In the Money | $10.57In the Money | $-1.12In the Money | 81In the Money | 2,291In the Money | TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.03Out of the Money | 2,077Out of the Money | 1,035Out of the Money | |
TSMIn the Money | $8.05In the Money | $8.75In the Money | $8.60In the Money | $-0.69In the Money | 112In the Money | 11,239In the Money | TSMOut of the Money | $0.70Out of the Money | $0.78Out of the Money | $0.75Out of the Money | $0.04Out of the Money | 1,427Out of the Money | 1,611Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.70In the Money | $6.50In the Money | $-0.75In the Money | 120In the Money | 1,676In the Money | TSMOut of the Money | $1.12Out of the Money | $1.28Out of the Money | $1.26Out of the Money | $0.11Out of the Money | 4,018Out of the Money | 698Out of the Money | |
TSMIn the Money | $4.65In the Money | $4.80In the Money | $4.75In the Money | $-0.70In the Money | 1,265In the Money | 5,511In the Money | TSMNear the Money | $1.88Near the Money | $2.05Near the Money | $2.00Near the Money | $0.12Near the Money | 863Near the Money | 1,700Near the Money | |
TSMUnderlying issue's last price | $3.25Underlying issue's last price | $3.40Underlying issue's last price | $3.35Underlying issue's last price | $-0.59Underlying issue's last price | 2,119Underlying issue's last price | 2,447Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $3.10Underlying issue's last price | $0.30Underlying issue's last price | 800Underlying issue's last price | 1,113Underlying issue's last price |
TSMNear the Money | $2.20Near the Money | $2.30Near the Money | $2.25Near the Money | $-0.37Near the Money | 2,146Near the Money | 5,205Near the Money | TSMIn the Money | $4.45In the Money | $4.60In the Money | $4.55In the Money | $0.15In the Money | 92In the Money | 561In the Money | |
TSMOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.46Out of the Money | $-0.49Out of the Money | 2,164Out of the Money | 2,560Out of the Money | TSMIn the Money | $5.70In the Money | $6.65In the Money | $6.10In the Money | $0.25In the Money | 11In the Money | 173In the Money | |
TSMOut of the Money | $0.83Out of the Money | $0.94Out of the Money | $0.91Out of the Money | $-0.34Out of the Money | 2,981Out of the Money | 5,442Out of the Money | TSMIn the Money | $7.90In the Money | $8.35In the Money | $8.25In the Money | $0.80In the Money | 98In the Money | 55In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.57Out of the Money | $-0.24Out of the Money | 342Out of the Money | 280Out of the Money | TSMIn the Money | $10.00In the Money | $10.60In the Money | $10.80In the Money | $-0.28In the Money | 10In the Money | 7In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.16Out of the Money | 561Out of the Money | 10,196Out of the Money | TSMIn the Money | $12.35In the Money | $13.00In the Money | $12.80In the Money | $1.00In the Money | 16In the Money | 10In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.09Out of the Money | 74Out of the Money | 513Out of the Money | TSMIn the Money | $14.40In the Money | $15.40In the Money | $14.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 345Out of the Money | 2,825Out of the Money | TSMIn the Money | $16.80In the Money | $17.85In the Money | $16.18In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 51Out of the Money | 2,141Out of the Money | TSMIn the Money | $21.75In the Money | $23.05In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 201Out of the Money | 3,076Out of the Money | TSMIn the Money | $27.00In the Money | $27.75In 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 | $-0.02Out of the Money | 155Out of the Money | 1,655Out of the Money | TSMIn the Money | $37.00In the Money | $37.85In 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 | $0.01Out of the Money | $-0.01Out of the Money | 188Out of the Money | 1,790Out of the Money | TSMIn the Money | $46.95In the Money | $48.05In the Money | $47.40In the Money | $0.45In the Money | 2In the Money | 2In 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 | 21Out of the Money | ---Out of the Money | TSMIn the Money | $56.95In the Money | $57.80In 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 | $67.10In the Money | $67.90In 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 | $77.10In the Money | $77.80In 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 | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $87.05In the Money | $87.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |