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 | $47.95In the Money | $48.25In 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 | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
TSMIn the Money | $43.05In the Money | $43.25In the Money | $43.83In the Money | $43.83In the Money | 3In 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 | 120Out of the Money | |
TSMIn the Money | $38.00In the Money | $38.25In 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 | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.25In the Money | $33.87In the Money | $0.00In the Money | ---In the Money | 5In 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 | 50Out of the Money | |
TSMIn the Money | $31.95In the Money | $32.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $31.05In the Money | $31.25In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $30.05In the Money | $30.25In the Money | $12.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
TSMIn the Money | $28.90In the Money | $29.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
TSMIn the Money | $28.05In the Money | $28.25In the Money | $21.10In 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 | $-0.01Out of the Money | 1Out of the Money | 68Out of the Money | |
TSMIn the Money | $27.00In the Money | $27.25In the Money | $11.30In 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 | 47Out of the Money | |
TSMIn the Money | $26.05In the Money | $26.25In 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 | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TSMIn the Money | $25.00In the Money | $25.25In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 4In 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 | 204Out of the Money | |
TSMIn the Money | $24.05In the Money | $24.25In the Money | $12.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $23.10In the Money | $23.25In the Money | $22.90In the Money | $-0.24In the Money | 2In the Money | 108In 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 | 349Out of the Money | |
TSMIn the Money | $22.05In the Money | $22.25In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 38In 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 | 1Out of the Money | 112Out of the Money | |
TSMIn the Money | $21.10In the Money | $21.25In the Money | $18.17In 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 | 211Out of the Money | |
TSMIn the Money | $20.10In the Money | $20.30In the Money | $21.05In the Money | $15.65In the Money | 1In the Money | 10In 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 | 126Out of the Money | |
TSMIn the Money | $19.05In the Money | $19.30In the Money | $19.83In the Money | $0.00In the Money | ---In the Money | 33In 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 | 72Out of the Money | |
TSMIn the Money | $18.05In the Money | $18.25In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 176In 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 | 203Out of the Money | |
TSMIn the Money | $17.10In the Money | $17.25In the Money | $15.84In the Money | $0.00In the Money | ---In the Money | 125In 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 | 95Out of the Money | |
TSMIn the Money | $16.10In the Money | $16.30In the Money | $16.83In the Money | $2.13In the Money | 18In the Money | 68In 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 | 112Out of the Money | |
TSMIn the Money | $15.10In the Money | $15.25In the Money | $15.82In the Money | $1.87In the Money | 2In the Money | 145In 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 | 53Out of the Money | |
TSMIn the Money | $14.10In the Money | $14.25In the Money | $12.06In the Money | $0.00In the Money | ---In 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 | 118Out of the Money | |
TSMIn the Money | $13.10In the Money | $13.25In the Money | $13.10In the Money | $3.10In the Money | 3In the Money | 192In 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 | 6Out of the Money | 235Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 84In 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 | 1Out of the Money | 151Out of the Money | |
TSMIn the Money | $11.60In the Money | $11.80In the Money | $12.16In the Money | $1.44In the Money | 1In the Money | 1In 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 | ---Out of the Money | 399Out of the Money | |
TSMIn the Money | $11.10In the Money | $11.25In the Money | $10.95In the Money | $-0.59In the Money | 3In the Money | 177In 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 | ---Out of the Money | 355Out of the Money | |
TSMIn the Money | $10.60In the Money | $10.75In the Money | $11.32In the Money | $0.00In the Money | ---In the Money | 8In 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 | 2Out of the Money | 184Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.25In the Money | $10.00In the Money | $1.90In the Money | 4In the Money | 60In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 34Out of the Money | 1,113Out of the Money | |
TSMIn the Money | $9.10In the Money | $9.30In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | 63In 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 | 3Out of the Money | 123Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.30In the Money | $8.14In the Money | $1.12In the Money | 1In the Money | 133In 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 | 4Out of the Money | 530Out of the Money | |
TSMIn the Money | $7.15In the Money | $7.35In the Money | $7.06In the Money | $1.19In the Money | 33In the Money | 189In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 49Out of the Money | 515Out of the Money | |
TSMIn the Money | $6.15In the Money | $6.35In the Money | $6.85In the Money | $1.75In the Money | 3In the Money | 220In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 77Out of the Money | 1,464Out of the Money | |
TSMIn the Money | $5.20In the Money | $5.35In the Money | $5.12In the Money | $0.87In the Money | 79In the Money | 146In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 32Out of the Money | 666Out of the Money | |
TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.92In the Money | $0.97In the Money | 18In the Money | 344In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 114Out of the Money | 1,384Out of the Money | |
TSMIn the Money | $3.40In the Money | $3.55In the Money | $3.39In the Money | $0.40In the Money | 23In the Money | 614In the Money | TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 514Out of the Money | 2,581Out of the Money | |
TSMIn the Money | $2.64In the Money | $2.69In the Money | $2.54In the Money | $0.53In the Money | 91In the Money | 926In the Money | TSMNear the Money | $0.48Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.19Near the Money | 286Near the Money | 1,649Near the Money | |
TSMIn the Money | $1.93In the Money | $1.98In the Money | $1.94In the Money | $0.26In the Money | 436In the Money | 1,056In the Money | TSMNear the Money | $0.76Near the Money | $0.79Near the Money | $0.79Near the Money | $-0.24Near the Money | 1,079Near the Money | 1,330Near the Money | |
TSMUnderlying issue's last price | $1.34Underlying issue's last price | $1.38Underlying issue's last price | $1.36Underlying issue's last price | $0.13Underlying issue's last price | 404Underlying issue's last price | 693Underlying issue's last price | Filter Table By Strike Price of$93.00Underlying issue's last price | TSMUnderlying issue's last price | $1.16Underlying issue's last price | $1.20Underlying issue's last price | $1.19Underlying issue's last price | $-0.31Underlying issue's last price | 777Underlying issue's last price | 1,623Underlying issue's last price |
TSMNear the Money | $0.87Near the Money | $0.90Near the Money | $0.88Near the Money | $0.07Near the Money | 831Near the Money | 1,097Near the Money | TSMIn the Money | $1.69In the Money | $1.73In the Money | $1.73In the Money | $-0.66In the Money | 224In the Money | 887In the Money | |
TSMNear the Money | $0.53Near the Money | $0.56Near the Money | $0.57Near the Money | $0.10Near the Money | 1,175Near the Money | 2,439Near the Money | TSMIn the Money | $2.35In the Money | $2.39In the Money | $2.36In the Money | $-0.74In the Money | 122In the Money | 1,453In the Money | |
TSMNear the Money | $0.31Near the Money | $0.33Near the Money | $0.32Near the Money | $0.06Near the Money | 484Near the Money | 1,593Near the Money | TSMIn the Money | $3.05In the Money | $3.20In the Money | $2.08In the Money | $-2.27In the Money | 26In the Money | 709In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 667Out of the Money | 994Out of the Money | TSMIn the Money | $3.90In the Money | $4.10In the Money | $3.95In the Money | $-1.95In the Money | 3In the Money | 1,170In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 173Out of the Money | 961Out of the Money | TSMIn the Money | $4.85In the Money | $5.00In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 94Out of the Money | 402Out of the Money | TSMIn the Money | $5.80In the Money | $6.00In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 733Out of the Money | 1,703Out of the Money | TSMIn the Money | $6.80In the Money | $6.95In the Money | $7.05In the Money | $-1.17In the Money | 20In the Money | 23In 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 | 10Out of the Money | 168Out of the Money | TSMIn the Money | $7.80In the Money | $7.95In the Money | $7.00In the Money | $-0.05In the Money | 3In the Money | 9In 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 | 10Out of the Money | 299Out of the Money | TSMIn the Money | $8.75In the Money | $8.95In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 31In 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 | 35Out of the Money | 98Out of the Money | TSMIn the Money | $9.75In the Money | $9.95In the Money | $8.30In the Money | $-1.00In the Money | 9In the Money | 21In 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 | 31Out of the Money | 30Out of the Money | TSMIn the Money | $10.75In the Money | $10.95In the Money | $10.90In 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 | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,324Out of the Money | TSMIn the Money | $11.80In the Money | $11.95In the Money | $11.50In the Money | $1.17In the Money | 1In the Money | 24In 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 | 27Out of the Money | TSMIn the Money | $12.80In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 95Out of the Money | TSMIn the Money | $13.80In the Money | $13.95In 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 | 20Out of the Money | TSMIn the Money | $14.75In the Money | $14.95In the Money | $14.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TSMIn the Money | $15.75In the Money | $15.95In 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 | 176Out of the Money | TSMIn the Money | $16.80In the Money | $16.95In 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 | 140Out of the Money | TSMIn the Money | $21.75In the Money | $21.95In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |