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 | $104.95In the Money | $108.65In the Money | $110.50In the Money | $19.40In the Money | 20In the Money | 43In 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 | $99.95In the Money | $103.65In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $94.95In the Money | $98.65In the Money | $98.19In the Money | $3.94In the Money | 2In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $89.95In the Money | $93.70In the Money | $88.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $84.95In the Money | $88.65In the Money | $84.33In the Money | $0.00In the Money | ---In the Money | 39In 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 | 239Out of the Money | |
TSMIn the Money | $79.95In the Money | $83.70In the Money | $79.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
TSMIn the Money | $75.15In the Money | $78.70In the Money | $73.93In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.28Out of the Money | $0.27Out of the Money | 1Out of the Money | 67Out of the Money | |
TSMIn the Money | $70.20In the Money | $73.70In the Money | $69.01In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSMIn the Money | $66.15In the Money | $68.35In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 15In 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 | 156Out of the Money | |
TSMIn the Money | $61.25In the Money | $62.35In the Money | $64.05In the Money | $22.64In the Money | 1In the Money | 3In 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 | 121Out of the Money | |
TSMIn the Money | $54.95In the Money | $57.25In the Money | $45.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 669Out of the Money | |
TSMIn the Money | $50.50In the Money | $52.10In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 316Out of the Money | 139Out of the Money | |
TSMIn the Money | $47.80In the Money | $49.15In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,623Out of the Money | 78Out of the Money | |
TSMIn the Money | $46.45In the Money | $49.05In the Money | $33.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 124Out of the Money | 20Out of the Money | |
TSMIn the Money | $45.00In the Money | $47.35In the Money | $40.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 289Out of the Money | |
TSMIn the Money | $44.90In the Money | $46.15In the Money | $43.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSMIn the Money | $43.90In the Money | $45.25In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 134Out of the Money | 74Out of the Money | |
TSMIn the Money | $41.75In the Money | $44.95In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 101Out of the Money | |
TSMIn the Money | $41.50In the Money | $43.35In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,517Out of the Money | |
TSMIn the Money | $40.50In the Money | $42.55In the Money | $30.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 17Out of the Money | 327Out of the Money | |
TSMIn the Money | $39.65In the Money | $41.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 45Out of the Money | 105Out of the Money | |
TSMIn the Money | $39.30In the Money | $41.10In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 9Out of the Money | 132Out of the Money | |
TSMIn the Money | $37.50In the Money | $40.45In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 58Out of the Money | 56Out of the Money | |
TSMIn the Money | $36.60In the Money | $38.75In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 8Out of the Money | 241Out of the Money | |
TSMIn the Money | $35.65In the Money | $38.05In the Money | $40.74In the Money | $9.74In the Money | 10In the Money | 23In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 182Out of the Money | 875Out of the Money | |
TSMIn the Money | $33.05In the Money | $34.75In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 64Out of the Money | 493Out of the Money | |
TSMIn the Money | $30.70In the Money | $32.90In the Money | $31.90In the Money | $2.51In the Money | 4In the Money | 34In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 136Out of the Money | 587Out of the Money | |
TSMIn the Money | $28.35In the Money | $29.85In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 117In the Money | TSMOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 41Out of the Money | 2,461Out of the Money | |
TSMIn the Money | $26.25In the Money | $27.80In the Money | $26.99In the Money | $2.53In the Money | 5In the Money | 98In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 480Out of the Money | 1,240Out of the Money | |
TSMIn the Money | $22.85In the Money | $25.35In the Money | $21.87In the Money | $0.00In the Money | ---In the Money | 379In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 121Out of the Money | 2,104Out of the Money | |
TSMIn the Money | $20.95In the Money | $23.15In the Money | $21.80In the Money | $2.47In the Money | 26In the Money | 325In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 1,281Out of the Money | 3,742Out of the Money | |
TSMIn the Money | $18.30In the Money | $20.50In the Money | $23.07In the Money | $6.33In the Money | 1In the Money | 374In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 413Out of the Money | 3,847Out of the Money | |
TSMIn the Money | $16.05In the Money | $17.45In the Money | $17.30In the Money | $2.70In the Money | 282In the Money | 920In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.20Out of the Money | 578Out of the Money | 1,027Out of the Money | |
TSMIn the Money | $14.00In the Money | $14.90In the Money | $14.55In the Money | $2.30In the Money | 95In the Money | 647In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.29Out of the Money | 814Out of the Money | 2,169Out of the Money | |
TSMIn the Money | $11.40In the Money | $12.75In the Money | $12.05In the Money | $1.95In the Money | 415In the Money | 11,239In the Money | TSMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.42Out of the Money | 1,461Out of the Money | 1,213Out of the Money | |
TSMIn the Money | $9.05In the Money | $10.80In the Money | $10.08In the Money | $2.08In the Money | 1,086In the Money | 1,745In the Money | TSMOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $-0.62Out of the Money | 2,357Out of the Money | 661Out of the Money | |
TSMIn the Money | $7.80In the Money | $8.35In the Money | $8.15In the Money | $1.85In the Money | 752In the Money | 1,474In the Money | TSMOut of the Money | $1.24Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $-0.85Out of the Money | 6,023Out of the Money | 2,901Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.50In the Money | $6.40In the Money | $1.53In the Money | 1,941In the Money | 1,658In the Money | TSMOut of the Money | $2.00Out of the Money | $2.08Out of the Money | $2.06Out of the Money | $-1.09Out of the Money | 4,706Out of the Money | 1,316Out of the Money | |
TSMUnderlying issue's last price | $4.85Underlying issue's last price | $5.00Underlying issue's last price | $4.85Underlying issue's last price | $1.15Underlying issue's last price | 3,610Underlying issue's last price | 4,230Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.20Underlying issue's last price | $-1.26Underlying issue's last price | 4,937Underlying issue's last price | 886Underlying issue's last price |
TSMNear the Money | $3.65Near the Money | $3.80Near the Money | $3.71Near the Money | $1.05Near the Money | 2,583Near the Money | 1,590Near the Money | TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.35In the Money | $-1.81In the Money | 3,032In the Money | 67In the Money | |
TSMOut of the Money | $2.71Out of the Money | $2.77Out of the Money | $2.74Out of the Money | $0.84Out of the Money | 11,536Out of the Money | 4,624Out of the Money | TSMIn the Money | $5.85In the Money | $6.00In the Money | $5.88In the Money | $-2.34In the Money | 1,032In the Money | 54In the Money | |
TSMOut of the Money | $1.94Out of the Money | $2.00Out of the Money | $1.97Out of the Money | $0.66Out of the Money | 7,286Out of the Money | 945Out of the Money | TSMIn the Money | $7.45In the Money | $7.85In the Money | $7.50In the Money | $-2.55In the Money | 701In the Money | 22In the Money | |
TSMOut of the Money | $1.35Out of the Money | $1.42Out of the Money | $1.36Out of the Money | $0.45Out of the Money | 9,930Out of the Money | 986Out of the Money | TSMIn the Money | $9.35In the Money | $9.80In the Money | $9.20In the Money | $-2.66In the Money | 137In the Money | 132In the Money | |
TSMOut of the Money | $0.93Out of the Money | $0.98Out of the Money | $0.95Out of the Money | $0.32Out of the Money | 1,559Out of the Money | 653Out of the Money | TSMIn the Money | $11.40In the Money | $12.85In the Money | $11.00In the Money | $-3.45In the Money | 23In the Money | 6In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $0.23Out of the Money | 12,913Out of the Money | 2,816Out of the Money | TSMIn the Money | $13.35In the Money | $14.20In the Money | $14.65In the Money | $-0.85In the Money | 18In the Money | 42In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 5,584Out of the Money | ---Out of the Money | TSMIn the Money | $15.30In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 2,759Out of the Money | 1,329Out of the Money | TSMIn the Money | $17.45In the Money | $19.15In the Money | $18.50In the Money | $-14.94In the Money | 22In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 185Out of the Money | ---Out of the Money | TSMIn the Money | $19.85In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.06Out of the Money | 2,364Out of the Money | 455Out of the Money | TSMIn the Money | $22.30In the Money | $24.45In the Money | $34.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 784Out of the Money | 518Out of the Money | TSMIn the Money | $27.30In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 466Out of the Money | 426Out of the Money | TSMIn the Money | $32.00In the Money | $35.35In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 291Out of the Money | 249Out of the Money | TSMIn the Money | $37.60In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 178Out of the Money | 310Out of the Money | TSMIn the Money | $42.65In the Money | $44.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $48.00In the Money | $49.50In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 107Out of the Money | 84Out of the Money | TSMIn the Money | $52.30In the Money | $55.00In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 62Out of the Money | ---Out of the Money | TSMIn the Money | $57.75In the Money | $58.90In 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 | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 94Out of the Money | TSMIn the Money | $62.85In the Money | $63.95In 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 | 7Out of the Money | 114Out of the Money | TSMIn the Money | $73.00In the Money | $74.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |