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 | $137.10In the Money | $139.55In the Money | $127.80In 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 | 11,432Out of the Money | |
TSMIn the Money | $132.10In the Money | $134.55In the Money | $61.60In 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 | 14,138Out of the Money | |
TSMIn the Money | $127.10In the Money | $129.55In the Money | $119.60In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $122.10In the Money | $124.55In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | 2,920Out of the Money | |
TSMIn the Money | $117.10In the Money | $119.55In the Money | $108.30In 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 | 12,286Out of the Money | |
TSMIn the Money | $112.20In the Money | $114.55In the Money | $112.67In the Money | $10.17In the Money | 1In the Money | 8In 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 | 14,127Out of the Money | |
TSMIn the Money | $107.20In the Money | $109.60In the Money | $108.70In the Money | $10.50In the Money | 12In the Money | 17In 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 | 4,505Out of the Money | |
TSMIn the Money | $102.20In the Money | $104.60In the Money | $96.40In the Money | $0.00In the Money | ---In the Money | 505In 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 | 20,808Out of the Money | |
TSMIn the Money | $97.20In the Money | $99.60In the Money | $87.60In the Money | $0.00In the Money | ---In the Money | 14In 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 | 6,326Out of the Money | |
TSMIn the Money | $92.20In the Money | $94.60In the Money | $82.99In the Money | $0.00In the Money | ---In the Money | 10In 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 | 9,376Out of the Money | |
TSMIn the Money | $87.15In the Money | $89.60In the Money | $78.01In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,057Out of the Money | |
TSMIn the Money | $82.15In the Money | $83.15In the Money | $82.70In the Money | $5.00In the Money | 6In the Money | 1,553In 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 | 6Out of the Money | 5,767Out of the Money | |
TSMIn the Money | $77.15In the Money | $79.60In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 522In 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 | 5,862Out of the Money | |
TSMIn the Money | $72.15In the Money | $74.60In the Money | $65.40In the Money | $0.00In the Money | ---In the Money | 32In 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 | 2,961Out of the Money | |
TSMIn the Money | $67.15In the Money | $69.65In the Money | $62.90In the Money | $0.00In the Money | ---In the Money | 213In 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 | 12,981Out of the Money | |
TSMIn the Money | $62.15In the Money | $64.20In the Money | $63.00In the Money | $5.15In the Money | 2In the Money | 297In 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 | 11,830Out of the Money | |
TSMIn the Money | $56.80In the Money | $57.85In the Money | $59.12In the Money | $8.72In the Money | 15In the Money | 41In 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 | 6,768Out of the Money | |
TSMIn the Money | $51.70In the Money | $52.90In the Money | $54.00In the Money | $6.00In the Money | 5In the Money | 109In 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 | 21Out of the Money | 11,472Out of the Money | |
TSMIn the Money | $46.70In the Money | $47.90In the Money | $43.03In the Money | $0.00In the Money | ---In the Money | 78In 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 | 54Out of the Money | 8,929Out of the Money | |
TSMIn the Money | $41.75In the Money | $43.80In the Money | $42.71In the Money | $4.20In the Money | 13In the Money | 383In 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 | 48Out of the Money | 12,166Out of the Money | |
TSMIn the Money | $41.10In the Money | $42.25In the Money | $41.80In the Money | $6.26In the Money | 1In the Money | 4In 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 | 20Out of the Money | 404Out of the Money | |
TSMIn the Money | $39.90In the Money | $41.50In the Money | $32.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $38.90In the Money | $40.45In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 427Out of the Money | |
TSMIn the Money | $38.25In the Money | $39.65In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 5Out of the Money | 1,042Out of the Money | |
TSMIn the Money | $36.65In the Money | $38.60In the Money | $38.00In the Money | $5.00In the Money | 2In the Money | 675In 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 | 226Out of the Money | 6,278Out of the Money | |
TSMIn the Money | $36.25In the Money | $37.55In the Money | $31.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 10Out of the Money | 376Out of the Money | |
TSMIn the Money | $34.75In the Money | $36.55In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 33Out of the Money | 1,171Out of the Money | |
TSMIn the Money | $33.90In the Money | $35.45In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 20Out of the Money | 1,707Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.95In the Money | $34.75In the Money | $8.45In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 767Out of the Money | |
TSMIn the Money | $32.60In the Money | $32.65In the Money | $32.65In the Money | $4.29In the Money | 1,629In the Money | 3,820In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 12Out of the Money | 6,787Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.95In the Money | $29.89In the Money | $4.29In the Money | 7In the Money | 13In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 29Out of the Money | 1,643Out of the Money | |
TSMIn the Money | $26.90In the Money | $27.90In the Money | $27.98In the Money | $5.33In the Money | 8,358In the Money | 19,904In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 106Out of the Money | 3,289Out of the Money | |
TSMIn the Money | $24.20In the Money | $25.90In the Money | $26.13In the Money | $5.23In the Money | 23In the Money | 828In 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 | 431Out of the Money | 1,228Out of the Money | |
TSMIn the Money | $22.40In the Money | $22.85In the Money | $24.50In the Money | $6.50In the Money | 81In the Money | 9,407In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 429Out of the Money | 6,457Out of the Money | |
TSMIn the Money | $19.25In the Money | $20.40In the Money | $21.84In the Money | $5.72In the Money | 117In the Money | 2,240In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 50Out of the Money | 2,894Out of the Money | |
TSMIn the Money | $16.90In the Money | $18.65In the Money | $18.87In the Money | $6.18In the Money | 223In the Money | 11,143In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 296Out of the Money | 3,522Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.85In the Money | $16.55In the Money | $6.25In the Money | 64In the Money | 1,634In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.18Out of the Money | 469Out of the Money | 3,472Out of the Money | |
TSMIn the Money | $11.90In the Money | $12.90In the Money | $13.50In the Money | $5.23In the Money | 914In the Money | 5,679In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $-0.41Out of the Money | 1,750Out of the Money | 2,511Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.55In the Money | $10.44In the Money | $4.34In the Money | 401In the Money | 2,832In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.69Out of the Money | 1,012Out of the Money | 2,944Out of the Money | |
TSMIn the Money | $8.00In the Money | $8.30In the Money | $8.00In the Money | $3.72In the Money | 1,469In the Money | 6,271In the Money | TSMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $-1.24Out of the Money | 2,294Out of the Money | 2,223Out of the Money | |
TSMIn the Money | $5.65In the Money | $6.40In the Money | $6.00In the Money | $3.18In the Money | 1,614In the Money | 4,652In the Money | TSMOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.95Out of the Money | $-1.78Out of the Money | 4,671Out of the Money | 874Out of the Money | |
TSMIn the Money | $4.25In the Money | $4.45In the Money | $4.35In the Money | $2.55In the Money | 4,681In the Money | 6,301In the Money | TSMNear the Money | $1.72Near the Money | $1.75Near the Money | $1.72Near the Money | $-2.43Near the Money | 3,238Near the Money | 275Near the Money | |
TSMUnderlying issue's last price | $2.82Underlying issue's last price | $2.95Underlying issue's last price | $2.90Underlying issue's last price | $1.84Underlying issue's last price | 4,397Underlying issue's last price | 1,861Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | TSMUnderlying issue's last price | $2.77Underlying issue's last price | $2.89Underlying issue's last price | $2.85Underlying issue's last price | $-2.65Underlying issue's last price | 1,637Underlying issue's last price | 106Underlying issue's last price |
TSMNear the Money | $1.84Near the Money | $1.92Near the Money | $1.84Near the Money | $1.19Near the Money | 8,925Near the Money | 11,290Near the Money | TSMIn the Money | $4.15In the Money | $4.35In the Money | $4.35In the Money | $-3.25In the Money | 936In the Money | 20In the Money | |
TSMOut of the Money | $1.14Out of the Money | $1.20Out of the Money | $1.15Out of the Money | $0.77Out of the Money | 2,559Out of the Money | 1,373Out of the Money | TSMIn the Money | $5.95In the Money | $6.25In the Money | $5.20In the Money | $-4.65In the Money | 209In the Money | 10In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.69Out of the Money | $0.49Out of the Money | 5,586Out of the Money | 3,553Out of the Money | TSMIn the Money | $7.95In the Money | $8.35In the Money | $8.00In the Money | $-8.18In the Money | 27In the Money | 8In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.15Out of the Money | 2,020Out of the Money | 3,414Out of the Money | TSMIn the Money | $11.75In the Money | $12.95In the Money | $12.25In the Money | $-9.20In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 1,758Out of the Money | 3,481Out of the Money | TSMIn the Money | $16.45In the Money | $18.35In the Money | $17.20In the Money | $-8.02In the Money | 19In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 801Out of the Money | 1,667Out of the Money | TSMIn the Money | $26.50In the Money | $28.45In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 267Out of the Money | 1,778Out of the Money | TSMIn the Money | $36.95In the Money | $37.85In the Money | $47.40In 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 | 134Out of the Money | TSMIn the Money | $47.20In the Money | $48.30In the Money | $46.12In the Money | $46.12In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 2Out of the Money | ---Out of the Money | TSMIn the Money | $56.50In the Money | $58.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $66.55In the Money | $67.85In 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 | 1Out of the Money | TSMIn the Money | $75.45In the Money | $78.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |