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 | $106.60In the Money | $107.70In the Money | $102.86In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 673Out of the Money | |
TSMIn the Money | $101.60In the Money | $102.70In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | |
TSMIn the Money | $96.60In the Money | $97.70In the Money | $96.98In the Money | $0.00In the Money | ---In the Money | 101In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,796Out of the Money | |
TSMIn the Money | $91.60In the Money | $92.70In the Money | $76.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
TSMIn the Money | $86.65In the Money | $87.70In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 100Out of the Money | 3,432Out of the Money | |
TSMIn the Money | $81.65In the Money | $82.90In the Money | $67.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 150Out of the Money | 353Out of the Money | |
TSMIn the Money | $76.65In the Money | $77.70In the Money | $67.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 198Out of the Money | 283Out of the Money | |
TSMIn the Money | $71.65In the Money | $72.80In the Money | $77.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 23Out of the Money | 820Out of the Money | |
TSMIn the Money | $66.65In the Money | $67.70In the Money | $62.00In the Money | $0.00In the Money | ---In the Money | 274In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 361Out of the Money | 3,540Out of the Money | |
TSMIn the Money | $61.70In the Money | $62.75In the Money | $55.66In the Money | $0.00In the Money | ---In the Money | 521In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 4,211Out of the Money | |
TSMIn the Money | $56.70In the Money | $57.95In the Money | $57.85In the Money | $2.95In the Money | 1In the Money | 18,424In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 3Out of the Money | 3,832Out of the Money | |
TSMIn the Money | $51.85In the Money | $52.80In the Money | $46.73In the Money | $0.00In the Money | ---In the Money | 1,492In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 40Out of the Money | 6,675Out of the Money | |
TSMIn the Money | $46.80In the Money | $47.75In the Money | $30.74In the Money | $0.00In the Money | ---In the Money | 3,544In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 829Out of the Money | 3,269Out of the Money | |
TSMIn the Money | $41.85In the Money | $43.00In the Money | $42.25In the Money | $4.41In the Money | 15In the Money | 3,824In the Money | TSMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 59Out of the Money | 3,633Out of the Money | |
TSMIn the Money | $38.80In the Money | $40.00In the Money | ---In 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 | $0.10Out of the Money | $0.00Out of the Money | 26Out of the Money | ---Out of the Money | |
TSMIn the Money | $37.80In the Money | $39.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 4Out of the Money | ---Out of the Money | |
TSMIn the Money | $37.00In the Money | $38.05In the Money | $36.96In the Money | $2.11In the Money | 27In the Money | 4,892In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 650Out of the Money | 7,787Out of the Money | |
TSMIn the Money | $35.80In the Money | $37.05In the Money | ---In 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 | $0.00Out of the Money | 45Out of the Money | ---Out of the Money | |
TSMIn the Money | $34.80In the Money | $36.00In the Money | $34.50In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 10Out of the Money | ---Out of the Money | |
TSMIn the Money | $33.80In the Money | $34.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 14Out of the Money | ---Out of the Money | |
TSMIn the Money | $32.80In the Money | $33.85In the Money | $30.93In the Money | $0.00In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 61Out of the Money | ---Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.90In the Money | $32.48In the Money | $3.06In the Money | 3In the Money | 672In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 173Out of the Money | 5,261Out of the Money | |
TSMIn the Money | $30.90In the Money | $31.90In the Money | $31.10In the Money | $0.00In the Money | 9In the Money | ---In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 6Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.00In the Money | $31.10In the Money | $28.54In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 90Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.85In the Money | $31.10In the Money | $23.21In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 37Out of the Money | 188Out of the Money | |
TSMIn the Money | $27.95In the Money | $29.15In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.20Out of the Money | 53Out of the Money | 87Out of the Money | |
TSMIn the Money | $27.00In the Money | $28.15In the Money | $28.00In the Money | $2.70In the Money | 28In the Money | 16,113In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 412Out of the Money | 10,638Out of the Money | |
TSMIn the Money | $26.00In the Money | $26.95In the Money | $19.89In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.19Out of the Money | 3Out of the Money | 311Out of the Money | |
TSMIn the Money | $25.05In the Money | $26.05In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.19Out of the Money | 41Out of the Money | 271Out of the Money | |
TSMIn the Money | $24.00In the Money | $25.20In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.23Out of the Money | 23Out of the Money | 219Out of the Money | |
TSMIn the Money | $23.00In the Money | $24.25In the Money | $23.57In the Money | $3.17In the Money | 23In the Money | 52In the Money | TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.26Out of the Money | 64Out of the Money | 343Out of the Money | |
TSMIn the Money | $22.10In the Money | $23.00In the Money | $19.65In the Money | $0.00In the Money | ---In the Money | 2,094In the Money | TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.32Out of the Money | 960Out of the Money | 6,501Out of the Money | |
TSMIn the Money | $21.20In the Money | $22.20In the Money | $21.33In the Money | $2.78In the Money | 25In the Money | 62In the Money | TSMOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.36Out of the Money | $-0.36Out of the Money | 36Out of the Money | 313Out of the Money | |
TSMIn the Money | $20.40In the Money | $21.35In the Money | $20.33In the Money | $3.83In the Money | 12In the Money | 173In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $-0.40Out of the Money | 28Out of the Money | 259Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.20In the Money | $19.50In the Money | $3.80In the Money | 15In the Money | 111In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.52Out of the Money | 136Out of the Money | 1,387Out of the Money | |
TSMIn the Money | $18.50In the Money | $19.25In the Money | $19.00In the Money | $2.20In the Money | 3In the Money | 260In the Money | TSMOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.51Out of the Money | $-0.47Out of the Money | 472Out of the Money | 1,413Out of the Money | |
TSMIn the Money | $16.55In the Money | $18.50In the Money | $18.25In the Money | $2.45In the Money | 447In the Money | 3,397In the Money | TSMOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.54Out of the Money | 1,565Out of the Money | 3,812Out of the Money | |
TSMIn the Money | $15.15In the Money | $15.80In the Money | $15.25In the Money | $1.80In the Money | 17In the Money | 526In the Money | TSMOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.73Out of the Money | $-0.67Out of the Money | 1,027Out of the Money | 887Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.60In the Money | $13.22In the Money | $1.54In the Money | 101In the Money | 8,318In the Money | TSMOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $1.01Out of the Money | $-0.86Out of the Money | 2,011Out of the Money | 5,880Out of the Money | |
TSMIn the Money | $11.05In the Money | $11.30In the Money | $10.88In the Money | $2.13In the Money | 52In the Money | 379In the Money | TSMOut of the Money | $1.30Out of the Money | $1.37Out of the Money | $1.50Out of the Money | $-0.93Out of the Money | 1,638Out of the Money | 1,074Out of the Money | |
TSMIn the Money | $9.00In the Money | $9.20In the Money | $9.10In the Money | $1.05In the Money | 860In the Money | 7,564In the Money | TSMOut of the Money | $1.79Out of the Money | $1.84Out of the Money | $1.81Out of the Money | $-1.42Out of the Money | 2,314Out of the Money | 13,048Out of the Money | |
TSMIn the Money | $7.20In the Money | $7.45In the Money | $7.00In the Money | $0.88In the Money | 870In the Money | 760In the Money | TSMOut of the Money | $2.42Out of the Money | $2.52Out of the Money | $2.63Out of the Money | $-1.67Out of the Money | 1,022Out of the Money | 666Out of the Money | |
TSMUnderlying issue's last price | $5.55Underlying issue's last price | $5.75Underlying issue's last price | $5.63Underlying issue's last price | $0.56Underlying issue's last price | 2,327Underlying issue's last price | 23,658Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | TSMUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.35Underlying issue's last price | $-1.85Underlying issue's last price | 2,444Underlying issue's last price | 9,752Underlying issue's last price |
TSMNear the Money | $4.20Near the Money | $4.30Near the Money | $4.22Near the Money | $0.62Near the Money | 2,146Near the Money | 510Near the Money | TSMIn the Money | $4.35In the Money | $4.45In the Money | $4.40In the Money | $-2.45In the Money | 495In the Money | 51In the Money | |
TSMNear the Money | $3.00Near the Money | $3.15Near the Money | $3.10Near the Money | $0.25Near the Money | 5,258Near the Money | 15,672Near the Money | TSMIn the Money | $5.65In the Money | $5.80In the Money | $5.94In the Money | $-2.66In the Money | 388In the Money | 7,471In the Money | |
TSMOut of the Money | $2.08Out of the Money | $2.19Out of the Money | $2.12Out of the Money | $0.00Out of the Money | 1,990Out of the Money | 465Out of the Money | TSMIn the Money | $7.15In the Money | $7.45In the Money | $7.15In the Money | $-3.40In the Money | 7In the Money | 34In the Money | |
TSMOut of the Money | $1.40Out of the Money | $1.46Out of the Money | $1.42Out of the Money | $-0.06Out of the Money | 4,180Out of the Money | 8,977Out of the Money | TSMIn the Money | $8.90In the Money | $9.25In the Money | $9.21In the Money | $-2.72In the Money | 87In the Money | 6,134In the Money | |
TSMOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $0.88Out of the Money | $-0.17Out of the Money | 827Out of the Money | ---Out of the Money | TSMIn the Money | $10.65In the Money | $11.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $-0.14Out of the Money | 1,846Out of the Money | 11,187Out of the Money | TSMIn the Money | $12.90In the Money | $13.50In the Money | $14.05In the Money | $-2.45In the Money | 61In the Money | 2,476In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.00Out of the Money | 251Out of the Money | ---Out of the Money | TSMIn the Money | $15.00In the Money | $15.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 468Out of the Money | 14,548Out of the Money | TSMIn the Money | $17.55In the Money | $18.50In the Money | $25.98In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 191Out of the Money | ---Out of the Money | TSMIn the Money | $19.85In the Money | $21.05In the Money | $20.03In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 751Out of the Money | 8,767Out of the Money | TSMIn the Money | $22.35In the Money | $25.00In the Money | $28.93In the Money | $0.00In the Money | ---In the Money | 264In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 62Out of the Money | 4,923Out of the Money | TSMIn the Money | $27.20In the Money | $28.45In the Money | $31.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 327Out of the Money | 14,512Out of the Money | TSMIn the Money | $32.20In the Money | $33.40In the Money | $51.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | TSMIn the Money | $37.40In the Money | $38.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 281Out of the Money | 5,893Out of the Money | TSMIn the Money | $42.45In the Money | $43.50In the Money | $36.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TSMIn the Money | $47.20In the Money | $48.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 61Out of the Money | 7,932Out of the Money | TSMIn the Money | $52.35In the Money | $53.50In the Money | $50.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 38Out of the Money | 40Out of the Money | TSMIn the Money | $56.50In the Money | $58.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 113Out of the Money | 1,695Out of the Money | TSMIn the Money | $62.40In the Money | $63.50In the Money | $61.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 140Out of the Money | 141Out of the Money | TSMIn the Money | $67.40In the Money | $68.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,804Out of the Money | TSMIn the Money | $72.45In the Money | $73.45In the Money | $69.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $77.40In the Money | $78.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 14Out of the Money | 1,258Out of the Money | TSMIn the Money | $82.40In the Money | $83.50In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $87.35In the Money | $88.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 35Out of the Money | 2,493Out of the Money | TSMIn the Money | $92.35In the Money | $93.50In the Money | $87.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 418Out of the Money | TSMIn the Money | $102.45In the Money | $103.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |