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 | $108.55In the Money | $111.40In 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 | $103.60In the Money | $106.60In 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 | $98.65In the Money | $101.70In 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 | $94.70In the Money | $96.50In 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 | $89.55In the Money | $90.40In 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 | $83.25In the Money | $86.65In 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 | $79.55In the Money | $81.15In 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 | $73.70In the Money | $75.45In 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 | $68.35In the Money | $71.70In 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 | $64.55In the Money | $66.20In 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 | $58.25In the Money | $61.85In 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 | $54.80In the Money | $55.45In 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 | $49.35In the Money | $51.80In 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 | $44.85In the Money | $46.30In 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 | $40.30In the Money | $42.70In 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 | $39.80In the Money | $40.95In the Money | $39.39In the Money | $3.47In the Money | 3In the Money | 3,501In 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 | 64Out of the Money | 10,702Out of the Money | |
TSMIn the Money | $37.60In the Money | $40.80In 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 | $37.75In the Money | $38.60In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $36.55In the Money | $38.75In 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 | $34.25In the Money | $37.70In 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 | $34.90In the Money | $36.40In 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 | $33.65In the Money | $34.70In 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 | $31.75In the Money | $34.45In 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 | $31.70In the Money | $32.45In 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 | $30.50In the Money | $32.10In 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 | $29.60In the Money | $31.20In 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 | $0.03Out 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 | $28.70In the Money | $30.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $27.55In the Money | $29.65In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 525Out of the Money | |
TSMIn the Money | $26.45In the Money | $28.15In 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 | $25.75In the Money | $27.70In 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 | $0.02Out 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 | $25.85In the Money | $25.10In the Money | $3.74In the Money | 27In the Money | 3,775In 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 | 133Out of the Money | 5,944Out of the Money | |
TSMIn the Money | $23.70In the Money | $24.35In 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 | $0.02Out of the Money | $-0.01Out of the Money | 7Out of the Money | 530Out of the Money | |
TSMIn the Money | $22.80In the Money | $23.35In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | |
TSMIn the Money | $21.65In the Money | $23.60In 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 | $20.95In the Money | $21.35In 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 | $19.90In the Money | $21.10In the Money | $20.25In the Money | $3.05In the Money | 23In the Money | 5,459In 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 | 49Out of the Money | 3,929Out of the Money | |
TSMIn the Money | $18.45In the Money | $19.75In 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 | $17.70In the Money | $18.75In 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 | $16.70In the Money | $17.50In 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 | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 23Out of the Money | 1,095Out of the Money | |
TSMIn the Money | $15.70In the Money | $17.25In 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 | $0.15Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 52Out of the Money | 705Out of the Money | |
TSMIn the Money | $14.95In the Money | $15.35In the Money | $15.00In the Money | $3.11In the Money | 140In the Money | 17,862In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 593Out of the Money | 4,847Out of the Money | |
TSMIn the Money | $14.05In the Money | $14.30In the Money | $14.10In the Money | $3.40In the Money | 440In the Money | 882In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 49Out of the Money | 746Out of the Money | |
TSMIn the Money | $13.00In the Money | $13.35In the Money | $13.27In the Money | $3.37In the Money | 1,664In the Money | 2,876In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 20Out of the Money | 1,197Out of the Money | |
TSMIn the Money | $11.75In the Money | $12.95In the Money | $12.14In the Money | $3.14In the Money | 36In the Money | 327In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 74Out of the Money | 792Out of the Money | |
TSMIn the Money | $10.55In the Money | $11.50In 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 | $0.03Out of the Money | $-0.13Out of the Money | 39Out of the Money | 864Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.35In the Money | $10.00In the Money | $2.70In the Money | 354In the Money | 4,394In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 267Out of the Money | 2,950Out of the Money | |
TSMIn the Money | $8.85In the Money | $9.35In the Money | $9.08In the Money | $3.18In the Money | 562In the Money | 2,111In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.26Out of the Money | 150Out of the Money | 604Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.45In the Money | $7.54In the Money | $2.13In the Money | 44In the Money | 629In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.37Out of the Money | 411Out of the Money | 1,304Out of the Money | |
TSMIn the Money | $6.85In the Money | $7.40In the Money | $6.83In the Money | $2.28In the Money | 125In the Money | 1,327In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.54Out of the Money | 187Out of the Money | 896Out of the Money | |
TSMIn the Money | $6.10In the Money | $6.40In the Money | $5.90In the Money | $2.10In the Money | 57In the Money | 974In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.71Out of the Money | 214Out of the Money | 600Out of the Money | |
TSMIn the Money | $5.30In the Money | $5.45In the Money | $5.40In the Money | $2.14In the Money | 2,123In the Money | 17,378In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.95Out of the Money | 1,177Out of the Money | 2,794Out of the Money | |
TSMIn the Money | $3.25In the Money | $3.40In the Money | $3.35In the Money | $1.49In the Money | 1,668In the Money | 2,439In the Money | TSMNear the Money | $0.66Near the Money | $0.68Near the Money | $0.67Near the Money | $-1.75Near the Money | 955Near the Money | 420Near the Money | |
TSMUnderlying issue's last price | $1.75Underlying issue's last price | $1.79Underlying issue's last price | $1.77Underlying issue's last price | $0.83Underlying issue's last price | 7,088Underlying issue's last price | 21,824Underlying issue's last price | Filter Table By Strike Price of$155.00Underlying issue's last price | TSMUnderlying issue's last price | $1.62Underlying issue's last price | $1.65Underlying issue's last price | $1.63Underlying issue's last price | $-2.27Underlying issue's last price | 1,148Underlying issue's last price | 95Underlying issue's last price |
TSMNear the Money | $0.82Near the Money | $0.85Near the Money | $0.85Near the Money | $0.39Near the Money | 2,587Near the Money | 1,814Near the Money | TSMIn the Money | $3.15In the Money | $3.25In the Money | $3.15In the Money | $-3.65In the Money | 37In the Money | 42In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.16Out of the Money | 5,841Out of the Money | 19,047Out of the Money | TSMIn the Money | $4.80In the Money | $5.30In the Money | $5.25In the Money | $-4.25In the Money | 36In the Money | 11In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.07Out of the Money | 373Out of the Money | 128Out of the Money | TSMIn the Money | $7.35In the Money | $7.65In the Money | $8.20In the Money | $8.20In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 911Out of the Money | 10,445Out of the Money | TSMIn the Money | $9.50In the Money | $10.25In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 21Out of the Money | TSMIn the Money | $12.15In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 152Out of the Money | 4,981Out of the Money | TSMIn the Money | $14.75In the Money | $15.20In the Money | $15.19In the Money | $-21.01In the Money | 1In 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 | 1Out of the Money | TSMIn the Money | $17.25In the Money | $17.70In 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 | 15Out of the Money | 12,906Out of the Money | TSMIn the Money | $19.10In the Money | $20.40In 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 | $24.70In the Money | $25.25In 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 | $28.85In the Money | $30.40In 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 | 1,632Out of the Money | TSMIn the Money | $34.35In the Money | $35.35In 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 | $38.60In the Money | $41.75In 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 | $43.25In the Money | $46.85In 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 | $54.65In the Money | $56.70In 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 | $64.25In the Money | $66.95In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |