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 | $101.95In the Money | $103.15In the Money | $91.10In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $96.95In the Money | $98.15In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $91.95In the Money | $93.20In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.95In the Money | $88.25In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $82.00In the Money | $83.25In the Money | $82.00In the Money | $5.70In the Money | 1In the Money | 38In 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 | 239Out of the Money | |
TSMIn the Money | $77.00In the Money | $78.25In 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 | 87Out of the Money | |
TSMIn the Money | $72.00In the Money | $73.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
TSMIn the Money | $67.05In the Money | $67.95In 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 | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSMIn the Money | $62.10In the Money | $63.30In the Money | $36.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
TSMIn the Money | $57.10In the Money | $58.30In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
TSMIn the Money | $52.05In the Money | $53.25In 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 | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 669Out of the Money | |
TSMIn the Money | $47.05In the Money | $48.30In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 15Out of the Money | 128Out of the Money | |
TSMIn the Money | $44.10In the Money | $45.05In the Money | $44.00In the Money | $7.60In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSMIn the Money | $43.05In the Money | $44.35In the Money | $33.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $42.05In the Money | $43.20In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 4Out of the Money | 191Out of the Money | |
TSMIn the Money | $41.05In the Money | $42.35In the Money | $32.74In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSMIn the Money | $40.05In the Money | $41.35In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 2Out of the Money | 72Out of the Money | |
TSMIn the Money | $39.10In the Money | $40.30In 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 | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 102Out of the Money | |
TSMIn the Money | $38.15In the Money | $39.35In 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 | $0.08Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 4Out of the Money | 38Out of the Money | |
TSMIn the Money | $37.10In the Money | $38.35In the Money | $30.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 2Out of the Money | 325Out of the Money | |
TSMIn the Money | $36.15In the Money | $37.30In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSMIn the Money | $35.15In the Money | $36.30In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 8Out of the Money | 136Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.30In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 18Out of the Money | 49Out of the Money | |
TSMIn the Money | $33.15In the Money | $34.30In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 196Out of the Money | |
TSMIn the Money | $32.10In the Money | $33.25In the Money | $31.00In the Money | $9.47In the Money | 10In the Money | 33In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 26Out of the Money | 895Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.90In the Money | $29.45In the Money | $7.55In the Money | 5In the Money | 16In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 47Out of the Money | 511Out of the Money | |
TSMIn the Money | $27.15In the Money | $28.10In the Money | $24.08In the Money | $3.87In the Money | 8In the Money | 44In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 89Out of the Money | 584Out of the Money | |
TSMIn the Money | $24.80In the Money | $25.85In the Money | $25.25In the Money | $5.98In the Money | 1In the Money | 107In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 3,689Out of the Money | 3,832Out of the Money | |
TSMIn the Money | $22.40In the Money | $23.40In the Money | $22.50In the Money | $6.26In the Money | 28In the Money | 105In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.20Out of the Money | 205Out of the Money | 1,219Out of the Money | |
TSMIn the Money | $19.85In the Money | $20.95In the Money | $17.20In the Money | $4.58In the Money | 3In the Money | 373In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 185Out of the Money | 1,746Out of the Money | |
TSMIn the Money | $17.25In the Money | $18.45In the Money | $17.30In the Money | $5.30In the Money | 85In the Money | 369In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.56Out of the Money | 976Out of the Money | 2,606Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.90In the Money | $14.98In the Money | $4.48In the Money | 31In the Money | 372In the Money | TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.93Out of the Money | 3,715Out of the Money | 3,748Out of the Money | |
TSMIn the Money | $13.10In the Money | $13.40In the Money | $12.95In the Money | $5.14In the Money | 255In the Money | 969In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.58Out of the Money | $-1.31Out of the Money | 538Out of the Money | 772Out of the Money | |
TSMIn the Money | $10.85In the Money | $11.15In the Money | $11.00In the Money | $4.70In the Money | 148In the Money | 682In the Money | TSMOut of the Money | $0.81Out of the Money | $0.83Out of the Money | $0.83Out of the Money | $-1.87Out of the Money | 4,601Out of the Money | 482Out of the Money | |
TSMIn the Money | $8.80In the Money | $9.20In the Money | $8.90In the Money | $3.95In the Money | 1,051In the Money | 11,418In the Money | TSMOut of the Money | $1.30Out of the Money | $1.35Out of the Money | $1.35Out of the Money | $-2.50Out of the Money | 885Out of the Money | 631Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.35In the Money | $6.89In the Money | $3.24In the Money | 1,452In the Money | 1,566In the Money | TSMOut of the Money | $2.01Out of the Money | $2.07Out of the Money | $2.05Out of the Money | $-2.72Out of the Money | 260Out of the Money | 170Out of the Money | |
TSMUnderlying issue's last price | $5.60Underlying issue's last price | $5.75Underlying issue's last price | $5.55Underlying issue's last price | $2.87Underlying issue's last price | 2,404Underlying issue's last price | 1,727Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $2.97Underlying issue's last price | $3.05Underlying issue's last price | $3.00Underlying issue's last price | $-3.70Underlying issue's last price | 2,929Underlying issue's last price | 169Underlying issue's last price |
TSMNear the Money | $4.30Near the Money | $4.40Near the Money | $4.30Near the Money | $2.33Near the Money | 1,445Near the Money | 865Near the Money | TSMIn the Money | $4.15In the Money | $4.25In the Money | $4.35In the Money | $-7.40In the Money | 44In the Money | 203In the Money | |
TSMNear the Money | $3.25Near the Money | $3.35Near the Money | $3.30Near the Money | $1.88Near the Money | 4,737Near the Money | 1,595Near the Money | TSMIn the Money | $5.55In the Money | $5.70In the Money | $6.30In the Money | $-5.42In the Money | 29In the Money | 36In the Money | |
TSMOut of the Money | $2.38Out of the Money | $2.44Out of the Money | $2.40Out of the Money | $1.33Out of the Money | 739Out of the Money | 809Out of the Money | TSMIn the Money | $7.20In the Money | $7.35In the Money | $8.07In the Money | $-5.88In the Money | 3In the Money | 24In the Money | |
TSMOut of the Money | $1.70Out of the Money | $1.76Out of the Money | $1.73Out of the Money | $1.04Out of the Money | 1,885Out of the Money | 1,770Out of the Money | TSMIn the Money | $8.95In the Money | $9.25In the Money | $9.60In the Money | $-9.35In the Money | 19In the Money | 30In the Money | |
TSMOut of the Money | $1.20Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.67Out of the Money | 735Out of the Money | 129Out of the Money | TSMIn the Money | $10.70In the Money | $11.25In the Money | $11.47In the Money | $-1.93In the Money | 2In the Money | 7In the Money | |
TSMOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.85Out of the Money | $0.50Out of the Money | 123Out of the Money | 529Out of the Money | TSMIn the Money | $12.90In the Money | $13.65In the Money | $15.80In the Money | $-4.25In the Money | 18In the Money | 114In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $0.36Out of the Money | 124Out of the Money | 375Out of the Money | TSMIn the Money | $15.00In the Money | $16.05In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $0.24Out of the Money | 305Out of the Money | 691Out of the Money | TSMIn the Money | $17.30In the Money | $18.30In the Money | $17.80In the Money | $-6.70In the Money | 23In the Money | 6In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.09Out of the Money | 35Out of the Money | 297Out of the Money | TSMIn the Money | $22.15In the Money | $23.00In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 40Out of the Money | 152Out of the Money | TSMIn the Money | $26.95In the Money | $28.20In the Money | $34.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 5Out of the Money | 308Out of the Money | TSMIn the Money | $31.95In the Money | $33.20In the Money | $0.00In 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 | $0.04Out of the Money | $0.02Out of the Money | 6Out of the Money | 276Out of the Money | TSMIn the Money | $36.95In the Money | $38.25In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 5Out of the Money | 196Out of the Money | TSMIn the Money | $41.95In the Money | $43.25In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 300Out of the Money | TSMIn the Money | $46.95In the Money | $48.25In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $51.95In the Money | $53.25In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $56.95In the Money | $58.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $61.95In the Money | $63.25In 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 | $-0.02Out of the Money | 3Out of the Money | 97Out of the Money | TSMIn the Money | $67.20In the Money | $68.25In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSMIn the Money | $76.95In the Money | $78.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |