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 | $136.30In the Money | $138.45In the Money | $134.29In the Money | $0.00In the Money | ---In the Money | 8In 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 | 2,093Out of the Money | |
TSMIn the Money | $131.30In the Money | $133.45In 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 | 933Out of the Money | |
TSMIn the Money | $126.30In the Money | $128.45In the Money | $112.05In the Money | $0.00In the Money | ---In the Money | 28In 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 | 361Out of the Money | |
TSMIn the Money | $121.30In the Money | $123.45In the Money | $115.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 373Out of the Money | |
TSMIn the Money | $116.30In the Money | $118.45In the Money | $111.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,660Out of the Money | |
TSMIn the Money | $111.30In the Money | $113.45In the Money | $112.25In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,297Out of the Money | |
TSMIn the Money | $106.35In the Money | $108.45In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,869Out of the Money | |
TSMIn the Money | $101.35In the Money | $103.50In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In 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 | 1,298Out of the Money | |
TSMIn the Money | $96.50In the Money | $98.50In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 105In 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 | 1,468Out of the Money | |
TSMIn the Money | $91.50In the Money | $93.40In the Money | $95.29In the Money | $5.37In the Money | 1In the Money | 236In 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 | 2,326Out of the Money | |
TSMIn the Money | $86.60In the Money | $88.40In the Money | $88.79In the Money | $3.86In the Money | 1In the Money | 394In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | 1,690Out of the Money | |
TSMIn the Money | $82.10In the Money | $83.50In the Money | $84.92In the Money | $4.96In the Money | 2In the Money | 1,281In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 2,224Out of the Money | |
TSMIn the Money | $77.00In the Money | $78.50In the Money | $79.83In the Money | $6.33In the Money | 10In the Money | 727In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 2,477Out of the Money | |
TSMIn the Money | $72.00In the Money | $73.65In the Money | $75.35In the Money | $6.18In the Money | 5In the Money | 1,324In 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 | 2Out of the Money | 3,845Out of the Money | |
TSMIn the Money | $66.35In the Money | $68.50In the Money | $69.34In the Money | $15.94In the Money | 16In the Money | 908In 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 | 80Out of the Money | 4,473Out of the Money | |
TSMIn the Money | $61.50In the Money | $63.50In the Money | $63.44In the Money | $3.33In the Money | 8In the Money | 508In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 14Out of the Money | 3,905Out of the Money | |
TSMIn the Money | $56.25In the Money | $58.40In the Money | $59.30In the Money | $0.35In the Money | 8In the Money | 4,856In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 56Out of the Money | 6,122Out of the Money | |
TSMIn the Money | $52.05In the Money | $53.55In the Money | $50.12In the Money | $0.00In the Money | ---In the Money | 1,445In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 14Out of the Money | 6,913Out of the Money | |
TSMIn the Money | $46.65In the Money | $47.80In the Money | $50.15In the Money | $5.15In the Money | 77In the Money | 4,325In the Money | TSMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 426Out of the Money | 7,282Out of the Money | |
TSMIn the Money | $42.15In the Money | $43.55In the Money | $45.27In the Money | $5.45In the Money | 13In the Money | 6,376In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 865Out of the Money | 11,014Out of the Money | |
TSMIn the Money | $37.25In the Money | $38.10In the Money | $37.48In the Money | $2.48In the Money | 14In the Money | 3,550In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 249Out of the Money | 12,708Out of the Money | |
TSMIn the Money | $34.45In the Money | $35.60In the Money | $36.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 89Out of the Money | 239Out of the Money | |
TSMIn the Money | $31.95In the Money | $33.00In the Money | $32.00In the Money | $2.05In the Money | 10In the Money | 7,195In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.12Out of the Money | 150Out of the Money | 3,861Out of the Money | |
TSMIn the Money | $29.80In the Money | $31.20In the Money | $30.01In the Money | $2.52In the Money | 3In the Money | 57In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 125Out of the Money | 2,288Out of the Money | |
TSMIn the Money | $27.15In the Money | $28.00In the Money | $28.25In the Money | $2.25In the Money | 84In the Money | 8,951In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.12Out of the Money | 532Out of the Money | 11,734Out of the Money | |
TSMIn the Money | $24.85In the Money | $26.50In the Money | $26.90In the Money | $4.39In the Money | 4In the Money | 42In the Money | TSMOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.20Out of the Money | 227Out of the Money | 709Out of the Money | |
TSMIn the Money | $22.80In the Money | $23.85In the Money | $23.22In the Money | $3.75In the Money | 23In the Money | 2,783In the Money | TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $-0.27Out of the Money | 736Out of the Money | 6,680Out of the Money | |
TSMIn the Money | $20.40In the Money | $21.80In the Money | $23.44In the Money | $1.09In the Money | 27In the Money | 399In the Money | TSMOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $-0.35Out of the Money | 276Out of the Money | 2,138Out of the Money | |
TSMIn the Money | $17.95In the Money | $19.00In the Money | $17.80In the Money | $1.00In the Money | 142In the Money | 7,087In the Money | TSMOut of the Money | $1.08Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $-0.50Out of the Money | 943Out of the Money | 5,990Out of the Money | |
TSMIn the Money | $15.75In the Money | $17.05In the Money | $18.49In the Money | $3.91In the Money | 53In the Money | 2,689In the Money | TSMOut of the Money | $1.49Out of the Money | $1.57Out of the Money | $1.54Out of the Money | $-0.58Out of the Money | 527Out of the Money | 1,542Out of the Money | |
TSMIn the Money | $14.40In the Money | $15.10In the Money | $15.10In the Money | $1.90In the Money | 339In the Money | 7,107In the Money | TSMOut of the Money | $2.04Out of the Money | $2.12Out of the Money | $2.07Out of the Money | $-0.80Out of the Money | 959Out of the Money | 3,735Out of the Money | |
TSMIn the Money | $12.65In the Money | $13.20In the Money | $12.25In the Money | $0.90In the Money | 126In the Money | 2,442In the Money | TSMOut of the Money | $2.73Out of the Money | $2.81Out of the Money | $2.74Out of the Money | $-0.86Out of the Money | 2,641Out of the Money | 1,478Out of the Money | |
TSMIn the Money | $11.10In the Money | $11.30In the Money | $11.10In the Money | $1.57In the Money | 714In the Money | 7,991In the Money | TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $-0.80Out of the Money | 1,632Out of the Money | 4,922Out of the Money | |
TSMIn the Money | $9.55In the Money | $9.75In the Money | $9.56In the Money | $1.06In the Money | 1,263In the Money | 1,911In the Money | TSMOut of the Money | $4.55Out of the Money | $4.65Out of the Money | $4.55Out of the Money | $-1.25Out of the Money | 273Out of the Money | 3,380Out of the Money | |
TSMUnderlying issue's last price | $8.20Underlying issue's last price | $8.40Underlying issue's last price | $8.30Underlying issue's last price | $1.30Underlying issue's last price | 3,474Underlying issue's last price | 12,295Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $5.65Underlying issue's last price | $5.80Underlying issue's last price | $5.70Underlying issue's last price | $-1.35Underlying issue's last price | 2,661Underlying issue's last price | 2,747Underlying issue's last price |
TSMNear the Money | $6.95Near the Money | $7.15Near the Money | $7.09Near the Money | $1.24Near the Money | 3,154Near the Money | 2,338Near the Money | TSMIn the Money | $6.90In the Money | $7.05In the Money | $7.00In the Money | $-1.55In the Money | 693In the Money | 767In the Money | |
TSMNear the Money | $5.85Near the Money | $6.05Near the Money | $5.95Near the Money | $1.15Near the Money | 8,899Near the Money | 9,515Near the Money | TSMIn the Money | $8.25In the Money | $8.45In the Money | $8.41In the Money | $-1.64In the Money | 647In the Money | 923In the Money | |
TSMOut of the Money | $4.95Out of the Money | $5.05Out of the Money | $5.00Out of the Money | $1.10Out of the Money | 1,680Out of the Money | 2,983Out of the Money | TSMIn the Money | $9.80In the Money | $10.00In the Money | $10.00In the Money | $-1.90In the Money | 194In the Money | 211In the Money | |
TSMOut of the Money | $4.05Out of the Money | $4.20Out of the Money | $4.05Out of the Money | $0.73Out of the Money | 3,217Out of the Money | 2,793Out of the Money | TSMIn the Money | $11.45In the Money | $11.65In the Money | $11.64In the Money | $-2.26In the Money | 146In the Money | 314In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.30Out of the Money | $0.66Out of the Money | 824Out of the Money | 969Out of the Money | TSMIn the Money | $13.20In the Money | $13.45In the Money | $11.41In the Money | $0.26In the Money | 5In the Money | 34In the Money | |
TSMOut of the Money | $2.72Out of the Money | $2.80Out of the Money | $2.78Out of the Money | $0.63Out of the Money | 8,750Out of the Money | 11,643Out of the Money | TSMIn the Money | $14.90In the Money | $15.50In the Money | $15.24In the Money | $-2.96In the Money | 35In the Money | 205In the Money | |
TSMOut of the Money | $2.22Out of the Money | $2.27Out of the Money | $2.25Out of the Money | $0.51Out of the Money | 511Out of the Money | 593Out of the Money | TSMIn the Money | $16.30In the Money | $17.95In the Money | $15.15In the Money | $-4.65In the Money | 3In the Money | 8In the Money | |
TSMOut of the Money | $1.77Out of the Money | $1.83Out of the Money | $1.79Out of the Money | $0.39Out of the Money | 1,655Out of the Money | 2,018Out of the Money | TSMIn the Money | $18.65In the Money | $20.25In the Money | $16.85In the Money | $-5.09In the Money | 8In the Money | 33In the Money | |
TSMOut of the Money | $1.41Out of the Money | $1.46Out of the Money | $1.40Out of the Money | $0.17Out of the Money | 240Out of the Money | 2,695Out of the Money | TSMIn the Money | $20.45In the Money | $22.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.11Out of the Money | $1.17Out of the Money | $1.14Out of the Money | $0.21Out of the Money | 1,102Out of the Money | 2,032Out of the Money | TSMIn the Money | $23.30In the Money | $24.70In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
TSMOut of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.85Out of the Money | $0.12Out of the Money | 228Out of the Money | 48Out of the Money | TSMIn the Money | $25.55In the Money | $26.90In the Money | $25.55In the Money | $25.55In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.73Out of the Money | $0.72Out of the Money | $0.08Out of the Money | 561Out of the Money | 1,156Out of the Money | TSMIn the Money | $26.95In the Money | $29.20In the Money | $27.85In the Money | $2.60In the Money | 12In the Money | 12In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $0.03Out of the Money | 995Out of the Money | 2,121Out of the Money | TSMIn the Money | $32.45In the Money | $33.30In the Money | $32.84In the Money | $-12.15In the Money | 131In the Money | ---In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.00Out of the Money | 132Out of the Money | 282Out of the Money | TSMIn the Money | $37.40In the Money | $38.70In the Money | $37.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 123Out of the Money | 1,185Out of the Money | TSMIn the Money | $42.30In the Money | $43.40In the Money | $40.47In the Money | $-1.73In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 193Out of the Money | 64Out of the Money | TSMIn the Money | $46.65In the Money | $48.65In the Money | $50.05In the Money | $5.07In the Money | 10In the Money | 10In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 110Out of the Money | 631Out of the Money | TSMIn the Money | $51.75In the Money | $53.65In the Money | $49.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 52Out of the Money | 203Out of the Money | TSMIn the Money | $56.65In the Money | $58.70In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 448Out of the Money | 4,887Out of the Money | TSMIn the Money | $61.65In the Money | $63.70In 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 | $0.00Out of the Money | 69Out of the Money | 1,480Out of the Money | TSMIn the Money | $71.65In the Money | $73.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |