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 | $100.30In the Money | $102.75In 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 | 1Out of the Money | 1,054Out of the Money | |
TSMIn the Money | $95.25In the Money | $97.80In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSMIn the Money | $90.25In the Money | $91.90In 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 | $86.10In the Money | $87.75In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $80.35In the Money | $82.55In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $75.35In the Money | $77.80In the Money | $73.41In 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 | 9Out of the Money | 169Out of the Money | |
TSMIn the Money | $70.40In the Money | $72.70In 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 | $66.20In the Money | $67.75In the Money | $67.45In the Money | $-1.55In the Money | 5In the Money | 98In 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 | 3,215Out of the Money | |
TSMIn the Money | $61.15In the Money | $62.80In 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 | $55.30In the Money | $56.90In the Money | $52.05In the Money | $0.00In the Money | ---In the Money | 530In 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 | 2,441Out of the Money | |
TSMIn the Money | $50.45In the Money | $52.60In the Money | $51.95In the Money | $-2.65In the Money | 60In the Money | 178In 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 | $45.35In the Money | $47.75In the Money | $46.95In the Money | $-1.70In the Money | 18In the Money | 38,280In 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 | $40.35In the Money | $42.55In the Money | $42.00In the Money | $-2.50In the Money | 7In the Money | 1,335In 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 | 4Out of the Money | 2,642Out of the Money | |
TSMIn the Money | $36.00In the Money | $37.80In the Money | $37.10In the Money | $-3.24In the Money | 1In the Money | 2,938In 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 | 4Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $31.50In the Money | $33.50In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 197Out of the Money | |
TSMIn the Money | $30.50In the Money | $32.55In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | 3,506In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 10,708Out of the Money | |
TSMIn the Money | $29.35In the Money | $31.45In 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 | $28.45In the Money | $30.70In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $27.60In the Money | $29.45In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $26.40In the Money | $28.55In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $26.10In the Money | $27.75In the Money | $27.21In the Money | $-2.15In the Money | 15In the Money | 44,769In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 7,117Out of the Money | |
TSMIn the Money | $24.45In the Money | $26.65In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 244Out of the Money | |
TSMIn the Money | $23.55In the Money | $25.30In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
TSMIn the Money | $22.75In the Money | $24.65In the Money | $23.80In the Money | $-2.23In the Money | 1In the Money | 14In the Money | TSMOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $21.50In the Money | $23.65In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
TSMIn the Money | $21.40In the Money | $22.15In the Money | $22.29In the Money | $-1.89In the Money | 11In the Money | 6,333In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 71Out of the Money | 5,959Out of the Money | |
TSMIn the Money | $19.45In the Money | $21.35In 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 | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 24Out of the Money | 293Out of the Money | |
TSMIn the Money | $18.65In the Money | $20.25In the Money | $23.49In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 525Out of the Money | |
TSMIn the Money | $17.85In the Money | $19.05In the Money | $22.32In the Money | $0.00In the Money | ---In the Money | 496In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 15Out of the Money | 712Out of the Money | |
TSMIn the Money | $16.60In the Money | $18.60In the Money | $20.03In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 52Out of the Money | 867Out of the Money | |
TSMIn the Money | $15.65In the Money | $17.25In the Money | $17.00In the Money | $-2.11In the Money | 52In the Money | 3,770In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 462Out of the Money | 5,753Out of the Money | |
TSMIn the Money | $14.45In the Money | $16.05In the Money | $16.28In the Money | $-1.84In the Money | 3In the Money | 171In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 23Out of the Money | 549Out of the Money | |
TSMIn the Money | $13.45In the Money | $15.90In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 449In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 88Out of the Money | 372Out of the Money | |
TSMIn the Money | $12.45In the Money | $14.05In the Money | $14.31In the Money | $-2.37In the Money | 5In the Money | 162In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 53Out of the Money | 555Out of the Money | |
TSMIn the Money | $11.50In the Money | $13.10In the Money | $13.20In the Money | $-2.15In the Money | 2In the Money | 247In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 130Out of the Money | 3,108Out of the Money | |
TSMIn the Money | $10.75In the Money | $12.05In the Money | $11.57In the Money | $-2.78In the Money | 55In the Money | 5,692In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 722Out of the Money | 4,370Out of the Money | |
TSMIn the Money | $9.50In the Money | $11.60In the Money | $11.50In the Money | $-2.36In the Money | 3In the Money | 253In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 259Out of the Money | 1,108Out of the Money | |
TSMIn the Money | $9.35In the Money | $9.85In the Money | $10.35In the Money | $-2.42In the Money | 173In the Money | 367In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 329Out of the Money | 1,459Out of the Money | |
TSMIn the Money | $7.90In the Money | $9.05In the Money | $9.05In the Money | $-2.00In the Money | 13In the Money | 486In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 708Out of the Money | 528Out of the Money | |
TSMIn the Money | $7.15In the Money | $9.20In the Money | $8.01In the Money | $-2.49In the Money | 11In the Money | 573In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 446Out of the Money | 516Out of the Money | |
TSMIn the Money | $6.75In the Money | $6.95In the Money | $6.94In the Money | $-2.66In the Money | 346In the Money | 18,815In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.11Out of the Money | 932Out of the Money | 4,845Out of the Money | |
TSMIn the Money | $5.85In the Money | $6.25In the Money | $5.97In the Money | $-2.79In the Money | 51In the Money | 1,839In the Money | TSMOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $0.14Out of the Money | 541Out of the Money | 352Out of the Money | |
TSMIn the Money | $4.60In the Money | $5.25In the Money | $5.30In the Money | $-2.56In the Money | 212In the Money | 2,999In the Money | TSMOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $0.27Out of the Money | 881Out of the Money | 1,130Out of the Money | |
TSMIn the Money | $4.25In the Money | $5.45In the Money | $4.40In the Money | $-2.43In the Money | 171In the Money | 373In the Money | TSMOut of the Money | $0.79Out of the Money | $0.85Out of the Money | $0.82Out of the Money | $0.36Out of the Money | 413Out of the Money | 665Out of the Money | |
TSMIn the Money | $3.60In the Money | $3.75In the Money | $3.71In the Money | $-2.39In the Money | 105In the Money | 357In the Money | TSMNear the Money | $1.06Near the Money | $1.13Near the Money | $1.11Near the Money | $0.49Near the Money | 527Near the Money | 582Near the Money | |
TSMIn the Money | $2.96In the Money | $3.10In the Money | $3.00In the Money | $-2.25In the Money | 771In the Money | 4,836In the Money | TSMNear the Money | $1.43Near the Money | $1.49Near the Money | $1.45Near the Money | $0.63Near the Money | 1,483Near the Money | 2,720Near the Money | |
TSMUnderlying issue's last price | $2.41Underlying issue's last price | $2.48Underlying issue's last price | $2.42Underlying issue's last price | $-2.18Underlying issue's last price | 549Underlying issue's last price | 1,755Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | TSMUnderlying issue's last price | $1.86Underlying issue's last price | $1.92Underlying issue's last price | $1.92Underlying issue's last price | $0.84Underlying issue's last price | 556Underlying issue's last price | 501Underlying issue's last price |
TSMNear the Money | $1.92Near the Money | $1.98Near the Money | $1.97Near the Money | $-1.83Near the Money | 1,169Near the Money | 426Near the Money | TSMIn the Money | $2.34In the Money | $2.43In the Money | $2.45In the Money | $1.04In the Money | 1,779In the Money | 758In the Money | |
TSMNear the Money | $1.51Near the Money | $1.55Near the Money | $1.51Near the Money | $-1.69Near the Money | 3,772Near the Money | 836Near the Money | TSMIn the Money | $2.94In the Money | $3.05In the Money | $2.98In the Money | $1.21In the Money | 436In the Money | 785In the Money | |
TSMNear the Money | $1.13Near the Money | $1.21Near the Money | $1.19Near the Money | $-1.49Near the Money | 1,078Near the Money | 627Near the Money | TSMIn the Money | $3.55In the Money | $3.70In the Money | $3.59In the Money | $1.34In the Money | 210In the Money | 518In the Money | |
TSMOut of the Money | $0.86Out of the Money | $0.90Out of the Money | $0.87Out of the Money | $-1.37Out of the Money | 4,901Out of the Money | 21,019Out of the Money | TSMIn the Money | $4.20In the Money | $4.50In the Money | $4.40In the Money | $1.59In the Money | 219In the Money | 2,360In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.87Out of the Money | 1,229Out of the Money | 1,983Out of the Money | TSMIn the Money | $5.95In the Money | $7.10In the Money | $5.89In the Money | $1.59In the Money | 31In the Money | 157In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.48Out of the Money | 1,493Out of the Money | 21,162Out of the Money | TSMIn the Money | $8.25In the Money | $9.70In the Money | $8.07In the Money | $1.37In the Money | 6In the Money | 57In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.28Out of the Money | 535Out of the Money | 1,137Out of the Money | TSMIn the Money | $9.95In the Money | $12.25In the Money | $10.50In the Money | $2.00In the Money | 19In the Money | 60In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 886Out of the Money | 19,197Out of the Money | TSMIn the Money | $12.90In the Money | $14.70In the Money | $12.85In the Money | $1.80In the Money | 5In the Money | 4In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 30Out of the Money | 77Out of the Money | TSMIn the Money | $15.60In the Money | $17.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 185Out of the Money | 10,803Out of the Money | TSMIn the Money | $17.95In the Money | $19.45In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $19.05In the Money | $21.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 135Out of the Money | 4,986Out of the Money | TSMIn the Money | $21.80In the Money | $24.40In 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 | $0.35Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $25.15In the Money | $27.25In 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 | $-0.01Out of the Money | 35Out of the Money | 12,912Out of the Money | TSMIn the Money | $27.50In the Money | $29.05In the Money | $33.30In 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 | 15,291Out of the Money | TSMIn the Money | $32.50In the Money | $34.65In 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 | 2Out of the Money | 3,656Out of the Money | TSMIn the Money | $38.15In the Money | $39.65In 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 | 1Out of the Money | 1,632Out of the Money | TSMIn the Money | $42.55In the Money | $44.55In 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 | $-0.09Out of the Money | 3Out of the Money | 1,386Out of the Money | TSMIn the Money | $47.75In the Money | $49.40In 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 | 5Out of the Money | 6,953Out of the Money | TSMIn the Money | $52.50In the Money | $54.40In 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 | 1,564Out of the Money | TSMIn the Money | $62.75In the Money | $64.70In 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 | 3,194Out of the Money | TSMIn the Money | $73.25In the Money | $74.75In the Money | $73.20In the Money | $73.20In the Money | 10In the Money | ---In the Money |