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 | $103.60In the Money | $104.65In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $98.60In the Money | $99.65In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $93.60In the Money | $94.65In the Money | $94.25In the Money | $94.25In the Money | 1In 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 | $88.60In the Money | $89.65In the Money | $88.73In the Money | $88.73In the Money | 1In 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 | $83.60In the Money | $84.70In the Money | $84.33In the Money | $2.33In 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 | ---Out of the Money | 239Out of the Money | |
TSMIn the Money | $78.70In the Money | $79.65In the Money | $79.25In the Money | $79.25In the Money | 5In 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 | ---Out of the Money | 88Out of the Money | |
TSMIn the Money | $73.80In the Money | $74.70In the Money | $73.93In the Money | $73.93In the Money | 2In the Money | ---In 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 | 67Out of the Money | |
TSMIn the Money | $68.70In the Money | $69.55In the Money | $69.01In the Money | $69.01In the Money | 2In 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 | $63.70In the Money | $64.75In the Money | $64.25In the Money | $27.34In the Money | 14In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 24Out of the Money | 139Out of the Money | |
TSMIn the Money | $58.70In the Money | $59.75In 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 | $0.01Out of the Money | $-0.02Out of the Money | 36Out of the Money | 121Out of the Money | |
TSMIn the Money | $53.70In the Money | $54.65In 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 | $-0.01Out of the Money | 60Out of the Money | 659Out of the Money | |
TSMIn the Money | $48.70In the Money | $49.75In 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 | $0.16Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 26Out of the Money | 133Out of the Money | |
TSMIn the Money | $45.60In the Money | $46.75In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 35Out of the Money | 63Out of the Money | |
TSMIn the Money | $44.75In the Money | $45.75In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $43.75In the Money | $44.75In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 160Out of the Money | 188Out of the Money | |
TSMIn the Money | $42.75In the Money | $43.55In the Money | $43.66In the Money | $10.92In the Money | 3In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1Out of the Money | 32Out of the Money | |
TSMIn the Money | $41.70In the Money | $42.75In 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 | $0.17Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 22Out of the Money | 74Out of the Money | |
TSMIn the Money | $40.80In the Money | $41.75In 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 | $0.17Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 40Out of the Money | 101Out of the Money | |
TSMIn the Money | $39.85In the Money | $40.75In 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 | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2,562Out of the Money | 39Out of the Money | |
TSMIn the Money | $38.80In the Money | $39.75In 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 | $0.17Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 4Out of the Money | 326Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.75In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 25Out of the Money | 85Out of the Money | |
TSMIn the Money | $36.75In the Money | $37.60In 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 | $0.17Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 2Out of the Money | 132Out of the Money | |
TSMIn the Money | $35.75In the Money | $36.60In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.03Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 2Out of the Money | 54Out of the Money | |
TSMIn the Money | $34.65In the Money | $35.65In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 93Out of the Money | 194Out of the Money | |
TSMIn the Money | $33.65In the Money | $34.75In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 57Out of the Money | 880Out of the Money | |
TSMIn the Money | $31.15In the Money | $32.30In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 50Out of the Money | 473Out of the Money | |
TSMIn the Money | $28.70In the Money | $29.65In the Money | $29.39In the Money | $5.31In the Money | 2In the Money | 36In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 45Out of the Money | 594Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.20In the Money | $26.65In the Money | $1.40In the Money | 23In the Money | 107In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 66Out of the Money | 2,490Out of the Money | |
TSMIn the Money | $23.75In the Money | $24.85In the Money | $24.46In the Money | $1.96In the Money | 20In the Money | 101In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 271Out of the Money | 1,202Out of the Money | |
TSMIn the Money | $21.25In the Money | $23.45In the Money | $21.87In the Money | $4.67In the Money | 7In the Money | 374In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 558Out of the Money | 1,766Out of the Money | |
TSMIn the Money | $18.20In the Money | $19.70In the Money | $19.33In the Money | $2.03In the Money | 50In the Money | 315In the Money | TSMOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 1,284Out of the Money | 3,036Out of the Money | |
TSMIn the Money | $15.75In the Money | $17.25In the Money | $16.74In the Money | $1.76In the Money | 18In the Money | 372In the Money | TSMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 3,420Out of the Money | 1,335Out of the Money | |
TSMIn the Money | $13.95In the Money | $14.85In the Money | $14.60In the Money | $1.65In the Money | 186In the Money | 984In the Money | TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.24Out of the Money | 517Out of the Money | 893Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.35In the Money | $12.25In the Money | $1.25In the Money | 36In the Money | 652In the Money | TSMOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.31Out of the Money | 690Out of the Money | 1,776Out of the Money | |
TSMIn the Money | $9.95In the Money | $10.50In the Money | $10.10In the Money | $1.20In the Money | 398In the Money | 11,407In the Money | TSMOut of the Money | $0.84Out of the Money | $0.87Out of the Money | $0.86Out of the Money | $-0.49Out of the Money | 1,220Out of the Money | 766Out of the Money | |
TSMIn the Money | $8.00In the Money | $8.55In the Money | $8.00In the Money | $1.11In the Money | 708In the Money | 1,651In the Money | TSMOut of the Money | $1.36Out of the Money | $1.40Out of the Money | $1.37Out of the Money | $-0.68Out of the Money | 770Out of the Money | 259Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.40In the Money | $6.30In the Money | $0.75In the Money | 1,025In the Money | 1,661In the Money | TSMOut of the Money | $2.14Out of the Money | $2.18Out of the Money | $2.15Out of the Money | $-0.85Out of the Money | 2,947Out of the Money | 1,434Out of the Money | |
TSMUnderlying issue's last price | $4.80Underlying issue's last price | $4.95Underlying issue's last price | $4.87Underlying issue's last price | $0.57Underlying issue's last price | 2,289Underlying issue's last price | 1,494Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | TSMUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.15Underlying issue's last price | $-1.20Underlying issue's last price | 2,175Underlying issue's last price | 224Underlying issue's last price |
TSMNear the Money | $3.60Near the Money | $3.70Near the Money | $3.70Near the Money | $0.40Near the Money | 4,136Near the Money | 3,527Near the Money | TSMIn the Money | $4.40In the Money | $4.50In the Money | $4.46In the Money | $-1.84In the Money | 1,017In the Money | 61In the Money | |
TSMOut of the Money | $2.64Out of the Money | $2.69Out of the Money | $2.66Out of the Money | $0.26Out of the Money | 1,254Out of the Money | 1,026Out of the Money | TSMIn the Money | $5.90In the Money | $6.05In the Money | $6.16In the Money | $-1.91In the Money | 70In the Money | 26In the Money | |
TSMOut of the Money | $1.88Out of the Money | $1.92Out of the Money | $1.90Out of the Money | $0.17Out of the Money | 6,267Out of the Money | 1,885Out of the Money | TSMIn the Money | $7.30In the Money | $8.05In the Money | $8.22In the Money | $-1.38In the Money | 35In the Money | 36In the Money | |
TSMOut of the Money | $1.30Out of the Money | $1.34Out of the Money | $1.31Out of the Money | $0.06Out of the Money | 426Out of the Money | 727Out of the Money | TSMIn the Money | $9.45In the Money | $9.90In the Money | $10.05In the Money | $-1.42In the Money | 17In the Money | 9In the Money | |
TSMOut of the Money | $0.89Out of the Money | $0.92Out of the Money | $0.91Out of the Money | $0.06Out of the Money | 893Out of the Money | 561Out of the Money | TSMIn the Money | $11.45In the Money | $12.15In the Money | $11.86In the Money | $-3.94In the Money | 1In the Money | 132In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.63Out of the Money | $0.03Out of the Money | 428Out of the Money | 435Out of the Money | TSMIn the Money | $13.80In the Money | $14.50In the Money | $14.45In the Money | $-9.35In the Money | 6In the Money | ---In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.02Out of the Money | 3,515Out of the Money | 753Out of the Money | TSMIn the Money | $15.75In the Money | $16.85In the Money | $15.50In the Money | $-2.30In the Money | 13In the Money | 29In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 1,131Out of the Money | 307Out of the Money | TSMIn the Money | $20.50In the Money | $21.65In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 423Out of the Money | 158Out of the Money | TSMIn the Money | $25.70In the Money | $26.35In the Money | $34.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 270Out of the Money | 313Out of the Money | TSMIn the Money | $30.50In the Money | $31.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 156Out of the Money | 276Out of the Money | TSMIn the Money | $35.60In the Money | $36.55In 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 | $-0.02Out of the Money | 51Out of the Money | 200Out of the Money | TSMIn the Money | $40.55In the Money | $41.45In 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 | $0.04Out of the Money | $0.01Out of the Money | 20Out of the Money | 300Out of the Money | TSMIn the Money | $45.60In the Money | $46.50In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $50.60In the Money | $51.45In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $55.55In the Money | $56.45In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $60.50In the Money | $61.45In 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 | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 96Out of the Money | TSMIn the Money | $65.50In the Money | $66.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSMIn the Money | $75.50In the Money | $76.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |