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 | $136.10In the Money | $137.65In 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 | $131.10In the Money | $132.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 932Out of the Money | |
TSMIn the Money | $126.15In the Money | $127.65In 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 | $121.15In the Money | $122.70In 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 | $116.15In the Money | $117.70In 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 | $0.02Out 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 | $111.15In the Money | $112.70In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,297Out of the Money | |
TSMIn the Money | $106.15In the Money | $107.70In 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 | $0.02Out 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 | $101.20In the Money | $102.75In 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 | $0.03Out 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 | $95.85In the Money | $97.75In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | |
TSMIn the Money | $91.25In the Money | $92.75In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In 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 | 60Out of the Money | 2,253Out of the Money | |
TSMIn the Money | $86.05In the Money | $87.70In the Money | $84.07In the Money | $0.00In the Money | ---In the Money | 394In 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 | 50Out of the Money | 1,690Out of the Money | |
TSMIn the Money | $81.35In the Money | $82.75In the Money | $72.10In the Money | $0.00In the Money | ---In the Money | 1,281In 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 | 49Out of the Money | 2,224Out of the Money | |
TSMIn the Money | $76.05In the Money | $77.80In the Money | $74.03In the Money | $0.00In the Money | ---In the Money | 727In 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 | 35Out of the Money | 2,500Out of the Money | |
TSMIn the Money | $71.15In the Money | $72.80In the Money | $69.17In the Money | $0.00In the Money | ---In the Money | 1,324In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 67Out of the Money | 3,784Out of the Money | |
TSMIn the Money | $65.90In the Money | $67.90In the Money | $53.40In the Money | $0.00In the Money | ---In the Money | 908In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 9Out of the Money | 4,474Out of the Money | |
TSMIn the Money | $61.40In the Money | $62.75In the Money | $61.50In the Money | $1.90In the Money | 1In the Money | 511In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 55Out of the Money | 3,841Out of the Money | |
TSMIn the Money | $56.25In the Money | $57.55In the Money | $56.39In the Money | $1.84In the Money | 7In the Money | 4,868In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1,015Out of the Money | 5,647Out of the Money | |
TSMIn the Money | $51.30In the Money | $52.90In the Money | $53.35In the Money | $3.03In the Money | 1In the Money | 1,452In 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 | 3Out of the Money | 6,958Out of the Money | |
TSMIn the Money | $46.30In the Money | $47.90In the Money | $46.49In the Money | $1.85In the Money | 7In the Money | 4,454In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 337Out of the Money | 7,253Out of the Money | |
TSMIn the Money | $41.20In the Money | $42.55In the Money | $41.99In the Money | $2.99In the Money | 7In the Money | 6,377In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 207Out of the Money | 11,101Out of the Money | |
TSMIn the Money | $36.10In the Money | $37.95In the Money | $37.00In the Money | $2.58In the Money | 20In the Money | 3,571In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 877Out of the Money | 13,045Out of the Money | |
TSMIn the Money | $33.65In the Money | $35.45In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 40Out of the Money | 215Out of the Money | |
TSMIn the Money | $31.60In the Money | $33.15In the Money | $31.10In the Money | $0.76In the Money | 14In the Money | 7,226In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.02Out of the Money | 333Out of the Money | 3,685Out of the Money | |
TSMIn the Money | $29.15In the Money | $30.70In the Money | $32.00In the Money | $4.15In the Money | 2In the Money | 48In the Money | TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.38Out of the Money | $-0.05Out of the Money | 47Out of the Money | 599Out of the Money | |
TSMIn the Money | $26.45In the Money | $28.25In the Money | $26.58In the Money | $1.68In the Money | 142In the Money | 9,063In the Money | TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.10Out of the Money | 1,377Out of the Money | 11,290Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.50In the Money | $25.14In the Money | $2.54In the Money | 2In the Money | 41In the Money | TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-0.13Out of the Money | 127Out of the Money | 447Out of the Money | |
TSMIn the Money | $22.00In the Money | $23.15In the Money | $22.05In the Money | $1.60In the Money | 259In the Money | 3,039In the Money | TSMOut of the Money | $0.78Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $-0.20Out of the Money | 1,280Out of the Money | 5,070Out of the Money | |
TSMIn the Money | $19.80In the Money | $21.30In the Money | $20.95In the Money | $3.01In the Money | 10In the Money | 402In the Money | TSMOut of the Money | $1.06Out of the Money | $1.11Out of the Money | $1.08Out of the Money | $-0.28Out of the Money | 501Out of the Money | 1,770Out of the Money | |
TSMIn the Money | $18.10In the Money | $19.00In the Money | $18.50In the Money | $2.05In the Money | 220In the Money | 7,075In the Money | TSMOut of the Money | $1.44Out of the Money | $1.51Out of the Money | $1.40Out of the Money | $-0.46Out of the Money | 728Out of the Money | 5,123Out of the Money | |
TSMIn the Money | $16.00In the Money | $16.75In the Money | $16.65In the Money | $2.39In the Money | 69In the Money | 4,215In the Money | TSMOut of the Money | $1.93Out of the Money | $2.00Out of the Money | $2.00Out of the Money | $-0.43Out of the Money | 404Out of the Money | 857Out of the Money | |
TSMIn the Money | $14.35In the Money | $14.85In the Money | $14.50In the Money | $1.87In the Money | 5,161In the Money | 10,472In the Money | TSMOut of the Money | $2.55Out of the Money | $2.62Out of the Money | $2.60Out of the Money | $-0.60Out of the Money | 912Out of the Money | 2,774Out of the Money | |
TSMIn the Money | $12.65In the Money | $13.00In the Money | $12.08In the Money | $1.03In the Money | 49In the Money | 2,455In the Money | TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $-0.70Out of the Money | 588Out of the Money | 494Out of the Money | |
TSMIn the Money | $11.20In the Money | $11.40In the Money | $11.50In the Money | $1.95In the Money | 946In the Money | 8,905In the Money | TSMOut of the Money | $4.15Out of the Money | $4.30Out of the Money | $4.27Out of the Money | $-0.86Out of the Money | 1,265Out of the Money | 3,139Out of the Money | |
TSMIn the Money | $9.75In the Money | $9.90In the Money | $10.00In the Money | $1.76In the Money | 1,588In the Money | 1,374In the Money | TSMOut of the Money | $5.20Out of the Money | $5.30Out of the Money | $5.30Out of the Money | $-1.00Out of the Money | 613Out of the Money | 355Out of the Money | |
TSMUnderlying issue's last price | $8.40Underlying issue's last price | $8.55Underlying issue's last price | $8.40Underlying issue's last price | $1.36Underlying issue's last price | 2,078Underlying issue's last price | 10,459Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $6.35Underlying issue's last price | $6.50Underlying issue's last price | $6.45Underlying issue's last price | $-1.17Underlying issue's last price | 744Underlying issue's last price | 388Underlying issue's last price |
TSMNear the Money | $7.25Near the Money | $7.40Near the Money | $7.29Near the Money | $1.29Near the Money | 832Near the Money | 464Near the Money | TSMIn the Money | $7.70In the Money | $7.85In the Money | $7.90In the Money | $-1.11In the Money | 191In the Money | 230In the Money | |
TSMOut of the Money | $6.15Out of the Money | $6.30Out of the Money | $6.15Out of the Money | $1.08Out of the Money | 3,564Out of the Money | 5,903Out of the Money | TSMIn the Money | $9.10In the Money | $9.25In the Money | $9.20In the Money | $-1.59In the Money | 376In the Money | 303In the Money | |
TSMOut of the Money | $5.25Out of the Money | $5.35Out of the Money | $5.30Out of the Money | $1.00Out of the Money | 1,479Out of the Money | 132Out of the Money | TSMIn the Money | $10.65In the Money | $10.85In the Money | $11.55In the Money | $-8.55In the Money | 76In the Money | 51In the Money | |
TSMOut of the Money | $4.40Out of the Money | $4.55Out of the Money | $4.50Out of the Money | $1.00Out of the Money | 1,862Out of the Money | 1,221Out of the Money | TSMIn the Money | $12.35In the Money | $12.55In the Money | $12.35In the Money | $-1.61In the Money | 74In the Money | 180In the Money | |
TSMOut of the Money | $3.70Out of the Money | $3.80Out of the Money | $3.85Out of the Money | $0.89Out of the Money | 407Out of the Money | 336Out of the Money | TSMIn the Money | $14.10In the Money | $14.30In the Money | $13.90In the Money | $-11.05In the Money | 10In the Money | 15In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.74Out of the Money | 7,743Out of the Money | 10,285Out of the Money | TSMIn the Money | $15.65In the Money | $16.40In the Money | $16.47In the Money | $-2.38In the Money | 19In the Money | 148In the Money | |
TSMOut of the Money | $2.57Out of the Money | $2.65Out of the Money | $2.58Out of the Money | $2.58Out of the Money | 122Out of the Money | ---Out of the Money | TSMIn the Money | $17.90In the Money | $18.75In the Money | $15.95In the Money | $15.95In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $2.15Out of the Money | $2.20Out of the Money | $2.06Out of the Money | $0.48Out of the Money | 473Out of the Money | 241Out of the Money | TSMIn the Money | $19.55In the Money | $20.90In the Money | $18.35In the Money | $-3.62In the Money | 20In the Money | 7In the Money | |
TSMOut of the Money | $1.75Out of the Money | $1.83Out of the Money | $1.85Out of the Money | $1.85Out of the Money | 52Out of the Money | ---Out of the Money | TSMIn the Money | $21.70In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.45Out of the Money | $1.50Out of the Money | $1.45Out of the Money | $0.39Out of the Money | 670Out of the Money | 1,451Out of the Money | TSMIn the Money | $24.10In the Money | $25.10In the Money | $20.10In the Money | $-6.80In the Money | 10In the Money | 12In the Money | |
TSMOut of the Money | $0.98Out of the Money | $1.03Out of the Money | $1.00Out of the Money | $0.26Out of the Money | 364Out of the Money | 178Out of the Money | TSMIn the Money | $28.75In the Money | $29.70In the Money | $31.09In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.67Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $0.18Out of the Money | 843Out of the Money | 1,684Out of the Money | TSMIn the Money | $33.05In the Money | $34.70In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.43Out of the Money | $0.43Out of the Money | 115Out of the Money | ---Out of the Money | TSMIn the Money | $38.10In the Money | $39.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.09Out of the Money | 1,140Out of the Money | 682Out of the Money | TSMIn the Money | $42.60In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 47Out of the Money | ---Out of the Money | TSMIn the Money | $47.50In the Money | $49.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.08Out of the Money | 255Out of the Money | 593Out of the Money | TSMIn the Money | $52.50In the Money | $54.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 107Out of the Money | ---Out of the Money | TSMIn the Money | $57.50In the Money | $59.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1,365Out of the Money | 5,712Out of the Money | TSMIn the Money | $62.75In the Money | $63.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 431Out of the Money | 1,105Out of the Money | TSMIn the Money | $72.85In the Money | $74.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |