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 | $80.80In the Money | $83.30In the Money | $76.33In the Money | $0.00In the Money | ---In the Money | 8In 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 | 1Out of the Money | |
TSMIn the Money | $75.75In the Money | $77.65In the Money | $71.28In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $71.15In the Money | $72.75In the Money | $60.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 15Out of the Money | |
TSMIn the Money | $65.90In the Money | $68.30In the Money | $63.25In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $60.40In the Money | $63.35In the Money | $58.10In the Money | $0.00In the Money | ---In the Money | 15In 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 | 35Out of the Money | |
TSMIn the Money | $55.25In the Money | $57.80In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 28Out of the Money | |
TSMIn the Money | $50.95In the Money | $52.65In the Money | $48.43In the Money | $0.00In the Money | ---In the Money | 3In 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 | 640Out of the Money | |
TSMIn the Money | $46.20In the Money | $48.20In the Money | $47.30In the Money | $28.44In the Money | 1In the Money | 19In 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 | 924Out of the Money | |
TSMIn the Money | $41.05In the Money | $43.40In the Money | $37.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 819Out of the Money | |
TSMIn the Money | $37.35In the Money | $38.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $36.70In the Money | $37.85In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 206In 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 | 13Out of the Money | 478Out of the Money | |
TSMIn the Money | $35.65In the Money | $36.65In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In 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 | 61Out of the Money | |
TSMIn the Money | $34.00In the Money | $35.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $33.65In the Money | $34.80In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $32.20In the Money | $33.75In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $30.95In the Money | $33.25In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 1,707Out of the Money | |
TSMIn the Money | $30.65In the Money | $32.30In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,712Out of the Money | |
TSMIn the Money | $29.65In the Money | $30.65In the Money | $29.38In the Money | $0.00In the Money | ---In the Money | 950In the Money | TSMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 500Out of the Money | 1,121Out of the Money | |
TSMIn the Money | $28.05In the Money | $29.45In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 13Out of the Money | 375Out of the Money | |
TSMIn the Money | $27.25In the Money | $28.40In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In 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 | 6Out of the Money | 302Out of the Money | |
TSMIn the Money | $26.40In the Money | $28.30In the Money | $27.33In the Money | $3.52In the Money | 14In the Money | 88In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 2,656Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.80In the Money | $21.13In the Money | $0.00In the Money | ---In the Money | 119In 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 | 4Out of the Money | 170Out of the Money | |
TSMIn the Money | $24.70In the Money | $25.45In the Money | $24.91In the Money | $4.10In the Money | 2In the Money | 383In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
TSMIn the Money | $23.85In the Money | $25.30In the Money | $23.57In the Money | $2.78In the Money | 1In the Money | 339In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 5,571Out of the Money | |
TSMIn the Money | $22.75In the Money | $24.35In the Money | $24.70In the Money | $3.43In the Money | 2In the Money | 128In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 360Out of the Money | |
TSMIn the Money | $21.40In the Money | $23.10In the Money | $21.86In the Money | $1.25In the Money | 7In the Money | 1,049In the Money | TSMOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 72Out of the Money | 1,041Out of the Money | |
TSMIn the Money | $20.30In the Money | $22.95In the Money | $22.05In the Money | $1.65In the Money | 5In the Money | 203In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 14Out of the Money | 628Out of the Money | |
TSMIn the Money | $19.25In the Money | $20.35In the Money | $21.70In the Money | $5.70In the Money | 1In the Money | 396In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 13Out of the Money | 450Out of the Money | |
TSMIn the Money | $18.60In the Money | $20.15In the Money | $18.86In the Money | $1.71In the Money | 4In the Money | 286In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 200Out of the Money | |
TSMIn the Money | $17.25In the Money | $18.45In the Money | $17.95In the Money | $1.33In the Money | 1In the Money | 894In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 102Out of the Money | 360Out of the Money | |
TSMIn the Money | $16.65In the Money | $18.30In the Money | $17.38In the Money | $1.59In the Money | 90In the Money | 938In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 170Out of the Money | 2,452Out of the Money | |
TSMIn the Money | $15.40In the Money | $17.30In the Money | $16.45In the Money | $1.90In the Money | 23In the Money | 137In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 79Out of the Money | 609Out of the Money | |
TSMIn the Money | $13.85In the Money | $15.45In the Money | $15.10In the Money | $1.30In the Money | 5In the Money | 987In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 28Out of the Money | 841Out of the Money | |
TSMIn the Money | $13.40In the Money | $15.35In the Money | $13.40In the Money | $0.99In the Money | 11In the Money | 498In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 57Out of the Money | 3,541Out of the Money | |
TSMIn the Money | $12.60In the Money | $14.25In the Money | $12.85In the Money | $1.00In the Money | 8In the Money | 266In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 79Out of the Money | 699Out of the Money | |
TSMIn the Money | $11.35In the Money | $13.25In the Money | $11.91In the Money | $0.96In the Money | 228In the Money | 1,567In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 580Out of the Money | 5,505Out of the Money | |
TSMIn the Money | $9.95In the Money | $12.25In the Money | $11.17In the Money | $0.82In the Money | 19In the Money | 296In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 287Out of the Money | 533Out of the Money | |
TSMIn the Money | $9.65In the Money | $11.35In the Money | $10.25In the Money | $1.28In the Money | 18In the Money | 366In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.28Out of the Money | 104Out of the Money | 818Out of the Money | |
TSMIn the Money | $8.45In the Money | $9.55In the Money | $9.10In the Money | $0.53In the Money | 245In the Money | 667In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.35Out of the Money | 344Out of the Money | 1,031Out of the Money | |
TSMIn the Money | $7.25In the Money | $8.95In the Money | $7.46In the Money | $0.87In the Money | 63In the Money | 349In the Money | TSMOut of the Money | $0.03Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $-0.51Out of the Money | 855Out of the Money | 5,318Out of the Money | |
TSMIn the Money | $6.90In the Money | $8.20In the Money | $7.30In the Money | $0.55In the Money | 420In the Money | 2,336In the Money | TSMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.59Out of the Money | 5,425Out of the Money | 5,364Out of the Money | |
TSMIn the Money | $4.55In the Money | $5.25In the Money | $4.99In the Money | $0.04In the Money | 1,309In the Money | 2,442In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-1.06Out of the Money | 4,350Out of the Money | 1,517Out of the Money | |
TSMUnderlying issue's last price | $2.60Underlying issue's last price | $2.77Underlying issue's last price | $2.77Underlying issue's last price | $-0.66Underlying issue's last price | 2,918Underlying issue's last price | 5,451Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | TSMUnderlying issue's last price | $0.51Underlying issue's last price | $0.58Underlying issue's last price | $0.54Underlying issue's last price | $-1.57Underlying issue's last price | 4,685Underlying issue's last price | 986Underlying issue's last price |
TSMNear the Money | $1.13Near the Money | $1.19Near the Money | $1.17Near the Money | $-1.06Near the Money | 8,718Near the Money | 4,437Near the Money | TSMIn the Money | $1.53In the Money | $1.60In the Money | $1.56In the Money | $-1.86In the Money | 4,401In the Money | 640In the Money | |
TSMNear the Money | $0.36Near the Money | $0.41Near the Money | $0.36Near the Money | $-1.04Near the Money | 13,924Near the Money | 4,601Near the Money | TSMIn the Money | $3.15In the Money | $3.50In the Money | $3.12In the Money | $-2.03In the Money | 1,546In the Money | 164In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.63Out of the Money | 5,632Out of the Money | 1,548Out of the Money | TSMIn the Money | $5.10In the Money | $5.90In the Money | $6.00In the Money | $-0.75In the Money | 53In the Money | 43In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.43Out of the Money | 5,725Out of the Money | 3,163Out of the Money | TSMIn the Money | $6.25In the Money | $8.50In the Money | $6.90In the Money | $-2.40In the Money | 4In the Money | 20In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.25Out of the Money | 1,802Out of the Money | 546Out of the Money | TSMIn the Money | $9.80In the Money | $10.85In the Money | $9.95In the Money | $-2.55In the Money | 4In the Money | 24In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 1,576Out of the Money | 1,826Out of the Money | TSMIn the Money | $11.60In the Money | $13.45In the Money | $13.47In the Money | $-0.23In the Money | 6In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 32Out of the Money | 241Out of the Money | TSMIn the Money | $15.00In the Money | $15.90In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 19Out of the Money | 267Out of the Money | TSMIn the Money | $16.85In the Money | $18.60In 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 | $0.03Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 220Out of the Money | TSMIn the Money | $20.10In the Money | $21.05In the Money | $18.10In the Money | $18.10In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 123Out of the Money | 862Out of the Money | TSMIn the Money | $21.85In the Money | $23.20In the Money | $21.80In the Money | $21.80In the Money | 6In 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 | 15Out of the Money | 159Out of the Money | TSMIn the Money | $26.00In the Money | $28.95In the Money | $56.65In 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 | $0.01Out of the Money | 1Out of the Money | 20Out of the Money | TSMIn the Money | $31.65In the Money | $33.30In the Money | $37.75In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1Out of the Money | 211Out of the Money | TSMIn the Money | $37.05In the Money | $38.35In 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 | 101Out of the Money | 154Out of the Money | TSMIn the Money | $42.25In the Money | $43.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.20Out of the Money | 59Out of the Money | 61Out of the Money | TSMIn the Money | $47.15In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |