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 | $109.00In the Money | $110.05In the Money | $101.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,054Out of the Money | |
TSMIn the Money | $104.20In the Money | $105.25In the Money | $48.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSMIn the Money | $98.95In the Money | $100.25In the Money | $75.20In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $94.20In the Money | $95.15In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $89.00In the Money | $89.95In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $84.20In the Money | $85.05In the Money | $80.01In the Money | $0.00In the Money | ---In the Money | 47In 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 | 169Out of the Money | |
TSMIn the Money | $79.15In the Money | $79.90In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $74.00In the Money | $75.25In the Money | $67.45In the Money | $0.00In the Money | ---In the Money | 98In 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 | 3,214Out of the Money | |
TSMIn the Money | $69.10In the Money | $70.10In the Money | $50.62In the Money | $0.00In the Money | ---In the Money | 223In 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 | 2,378Out of the Money | |
TSMIn the Money | $64.10In the Money | $65.15In the Money | $64.29In the Money | $3.21In the Money | 3In the Money | 528In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,441Out of the Money | |
TSMIn the Money | $59.25In the Money | $60.35In the Money | $51.95In the Money | $0.00In the Money | ---In the Money | 177In 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 | 3,672Out of the Money | |
TSMIn the Money | $54.35In the Money | $55.05In the Money | $54.19In the Money | $7.24In the Money | 1In the Money | 38,276In 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 | 5,032Out of the Money | |
TSMIn the Money | $49.10In the Money | $50.30In the Money | $45.63In the Money | $0.00In the Money | ---In the Money | 1,331In 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 | 2,638Out of the Money | |
TSMIn the Money | $44.35In the Money | $45.15In the Money | $44.22In the Money | $3.98In the Money | 2In the Money | 2,903In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $40.10In the Money | $41.05In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | 301Out of the Money | |
TSMIn the Money | $39.05In the Money | $40.05In the Money | $39.39In the Money | $3.47In the Money | 3In the Money | 3,501In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 64Out of the Money | 10,702Out of the Money | |
TSMIn the Money | $38.25In the Money | $39.30In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSMIn the Money | $37.25In the Money | $38.40In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $36.05In the Money | $37.35In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $35.25In the Money | $36.20In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $34.60In the Money | $35.45In the Money | $34.10In the Money | $2.50In the Money | 3In the Money | 44,758In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 60Out of the Money | 7,105Out of the Money | |
TSMIn the Money | $33.00In the Money | $34.20In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TSMIn the Money | $32.00In the Money | $33.30In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 237Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.15In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $30.25In the Money | $31.15In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
TSMIn the Money | $29.10In the Money | $30.15In the Money | $26.62In the Money | $0.00In the Money | ---In the Money | 6,317In 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 | 12Out of the Money | 5,924Out of the Money | |
TSMIn the Money | $28.10In the Money | $29.10In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 85In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $27.10In the Money | $28.10In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 159In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 525Out of the Money | |
TSMIn the Money | $26.20In the Money | $27.10In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 496In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 706Out of the Money | |
TSMIn the Money | $25.35In the Money | $26.15In the Money | $25.65In the Money | $5.62In the Money | 1In the Money | 31In 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 | ---Out of the Money | 873Out of the Money | |
TSMIn the Money | $24.65In the Money | $24.95In the Money | $24.43In the Money | $3.07In the Money | 26In the Money | 3,775In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 128Out of the Money | 5,944Out of the Money | |
TSMIn the Money | $23.60In the Money | $23.95In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 169In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | |
TSMIn the Money | $22.65In the Money | $23.60In the Money | $22.22In the Money | $3.22In the Money | 12In the Money | 450In 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 | ---Out of the Money | 452Out of the Money | |
TSMIn the Money | $21.45In the Money | $22.40In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | 572Out of the Money | |
TSMIn the Money | $20.60In the Money | $20.95In the Money | $16.46In the Money | $0.00In the Money | ---In the Money | 247In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,200Out of the Money | |
TSMIn the Money | $19.55In the Money | $20.00In the Money | $19.55In the Money | $2.35In the Money | 12In the Money | 5,459In 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 | 37Out of the Money | 3,929Out of the Money | |
TSMIn the Money | $18.60In the Money | $19.05In the Money | $18.20In the Money | $2.70In the Money | 2In the Money | 245In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,125Out of the Money | |
TSMIn the Money | $17.60In the Money | $18.45In the Money | $16.29In the Money | $1.49In the Money | 1In the Money | 302In the Money | TSMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,646Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.00In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 480In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,095Out of the Money | |
TSMIn the Money | $15.55In the Money | $16.10In the Money | $16.07In the Money | $8.24In the Money | 3In the Money | 571In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 52Out of the Money | 705Out of the Money | |
TSMIn the Money | $14.65In the Money | $14.95In the Money | $14.50In the Money | $2.61In the Money | 120In the Money | 17,862In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 276Out of the Money | 4,847Out of the Money | |
TSMIn the Money | $13.45In the Money | $14.15In the Money | $13.68In the Money | $2.98In the Money | 438In the Money | 882In 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 | 48Out of the Money | 746Out of the Money | |
TSMIn the Money | $12.65In the Money | $13.20In the Money | $12.10In the Money | $2.20In the Money | 1,653In the Money | 2,876In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 19Out of the Money | 1,197Out of the Money | |
TSMIn the Money | $11.40In the Money | $12.10In the Money | $11.89In the Money | $2.89In the Money | 33In the Money | 327In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 67Out of the Money | 792Out of the Money | |
TSMIn the Money | $10.60In the Money | $12.15In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 354In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 25Out of the Money | 864Out of the Money | |
TSMIn the Money | $9.70In the Money | $10.00In the Money | $9.82In the Money | $2.52In the Money | 304In the Money | 4,394In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 231Out of the Money | 2,950Out of the Money | |
TSMIn the Money | $8.75In the Money | $9.70In the Money | $8.54In the Money | $2.64In the Money | 559In the Money | 2,111In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.27Out of the Money | 144Out of the Money | 604Out of the Money | |
TSMIn the Money | $7.70In the Money | $8.00In the Money | $7.54In the Money | $2.13In the Money | 44In the Money | 629In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.36Out of the Money | 392Out of the Money | 1,304Out of the Money | |
TSMIn the Money | $6.80In the Money | $7.05In the Money | $6.83In the Money | $2.28In the Money | 125In the Money | 1,327In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.53Out of the Money | 158Out of the Money | 896Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.10In the Money | $5.90In the Money | $2.10In the Money | 57In the Money | 974In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.71Out of the Money | 196Out of the Money | 600Out of the Money | |
TSMIn the Money | $5.00In the Money | $5.20In the Money | $4.85In the Money | $1.59In the Money | 1,954In the Money | 17,378In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $-0.89Out of the Money | 1,096Out of the Money | 2,794Out of the Money | |
TSMUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.12Underlying issue's last price | $1.26Underlying issue's last price | 1,556Underlying issue's last price | 2,439Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $0.73Underlying issue's last price | $0.76Underlying issue's last price | $0.78Underlying issue's last price | $-1.64Underlying issue's last price | 898Underlying issue's last price | 420Underlying issue's last price |
TSMNear the Money | $1.62Near the Money | $1.64Near the Money | $1.64Near the Money | $0.70Near the Money | 6,366Near the Money | 21,824Near the Money | TSMIn the Money | $1.74In the Money | $1.78In the Money | $1.85In the Money | $-2.05In the Money | 994In the Money | 95In the Money | |
TSMNear the Money | $0.74Near the Money | $0.77Near the Money | $0.75Near the Money | $0.29Near the Money | 2,382Near the Money | 1,814Near the Money | TSMIn the Money | $3.30In the Money | $3.50In the Money | $3.80In the Money | $-3.00In the Money | 36In the Money | 42In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $0.08Out of the Money | 4,615Out of the Money | 19,047Out of the Money | TSMIn the Money | $5.30In the Money | $5.55In the Money | $4.90In the Money | $-4.60In the Money | 16In the Money | 11In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 363Out of the Money | 128Out of the Money | TSMIn the Money | $7.60In the Money | $7.95In the Money | $8.20In the Money | $8.20In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 766Out of the Money | 10,445Out of the Money | TSMIn the Money | $9.80In the Money | $10.45In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 21Out of the Money | TSMIn the Money | $12.10In the Money | $12.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 131Out of the Money | 4,981Out of the Money | TSMIn the Money | $14.95In the Money | $15.50In the Money | $36.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $17.40In the Money | $18.65In 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 | 14Out of the Money | 12,906Out of the Money | TSMIn the Money | $19.70In the Money | $20.60In the Money | $21.41In the Money | $-11.89In the Money | 2In 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 | 15,274Out of the Money | TSMIn the Money | $24.85In the Money | $26.00In the Money | $35.92In 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 | 3,656Out of the Money | TSMIn the Money | $30.05In the Money | $31.00In 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 | 1,632Out of the Money | TSMIn the Money | $35.00In the Money | $35.85In the Money | $48.85In 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 | 1,383Out of the Money | TSMIn the Money | $39.95In the Money | $40.85In the Money | $46.35In 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 | 6,933Out of the Money | TSMIn the Money | $44.45In the Money | $45.85In the Money | $71.20In 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 | 1,563Out of the Money | TSMIn the Money | $54.75In the Money | $56.00In 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 | 3,196Out of the Money | TSMIn the Money | $64.90In the Money | $66.00In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |