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 | $61.65In the Money | $64.50In the Money | $52.08In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $56.65In the Money | $59.50In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $51.70In the Money | $54.50In the Money | $59.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $47.50In the Money | $49.50In the Money | $47.28In 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 | 5Out of the Money | |
TSMIn the Money | $41.65In the Money | $44.50In the Money | $48.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $36.70In the Money | $39.50In the Money | $34.09In the Money | $0.00In the Money | ---In the Money | 11In 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 | 139Out of the Money | |
TSMIn the Money | $32.70In the Money | $35.55In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $31.75In the Money | $34.55In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 12In 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 | 24Out of the Money | 241Out of the Money | |
TSMIn the Money | $30.70In the Money | $33.55In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $29.70In the Money | $32.55In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.70In the Money | $31.55In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.70In the Money | $30.55In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $26.70In the Money | $29.55In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 18In 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 | 26Out of the Money | 472Out of the Money | |
TSMIn the Money | $25.75In the Money | $28.55In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $25.00In the Money | $27.55In 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 | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $23.75In the Money | $26.55In the Money | $24.84In the Money | $24.84In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $22.70In the Money | $25.45In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,306Out of the Money | |
TSMIn the Money | $21.70In the Money | $24.55In the Money | $22.95In the Money | $5.60In the Money | 1In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 674Out of the Money | |
TSMIn the Money | $20.70In the Money | $23.50In the Money | $22.12In the Money | $22.12In the Money | 7In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 176Out of the Money | |
TSMIn the Money | $19.70In the Money | $22.45In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 6Out of the Money | |
TSMIn the Money | $18.75In the Money | $21.50In the Money | $19.60In the Money | $-0.05In the Money | 1In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 75Out of the Money | 71Out of the Money | |
TSMIn the Money | $17.75In the Money | $20.55In 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 | $0.24Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 142Out of the Money | 180Out of the Money | |
TSMIn the Money | $16.70In the Money | $19.15In the Money | $18.08In the Money | $3.48In the Money | 5In the Money | 711In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1,384Out of the Money | 1,866Out of the Money | |
TSMIn the Money | $15.70In the Money | $18.30In the Money | $17.19In the Money | $5.14In the Money | 1In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 7Out of the Money | 126Out of the Money | |
TSMIn the Money | $14.75In the Money | $17.50In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 59Out of the Money | 238Out of the Money | |
TSMIn the Money | $13.75In the Money | $16.65In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 38Out of the Money | 790Out of the Money | |
TSMIn the Money | $13.95In the Money | $15.25In the Money | $14.09In the Money | $1.65In the Money | 12In the Money | 43In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 1,120Out of the Money | 1,208Out of the Money | |
TSMIn the Money | $12.55In the Money | $13.90In the Money | $13.25In the Money | $0.75In the Money | 211In the Money | 567In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 555Out of the Money | 1,401Out of the Money | |
TSMIn the Money | $11.00In the Money | $13.65In the Money | $12.15In the Money | $1.85In the Money | 11In the Money | 147In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 23Out of the Money | 500Out of the Money | |
TSMIn the Money | $10.40In the Money | $12.85In the Money | $11.10In the Money | $-0.10In the Money | 2In the Money | 42In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.22Out of the Money | 141Out of the Money | 605Out of the Money | |
TSMIn the Money | $9.40In the Money | $11.35In the Money | $10.32In the Money | $1.32In the Money | 3In the Money | 180In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.23Out of the Money | 95Out of the Money | 492Out of the Money | |
TSMIn the Money | $8.65In the Money | $10.35In the Money | $9.45In the Money | $0.20In the Money | 15In the Money | 137In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.38Out of the Money | 2,325Out of the Money | 445Out of the Money | |
TSMIn the Money | $7.55In the Money | $9.35In the Money | $8.86In the Money | $1.23In the Money | 183In the Money | 386In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.45Out of the Money | 669Out of the Money | 1,456Out of the Money | |
TSMIn the Money | $7.15In the Money | $8.45In the Money | $7.50In the Money | $0.73In the Money | 57In the Money | 256In the Money | TSMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.60Out of the Money | 228Out of the Money | 180Out of the Money | |
TSMIn the Money | $5.85In the Money | $7.25In the Money | $6.62In the Money | $0.77In the Money | 111In the Money | 989In the Money | TSMOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.66Out of the Money | 511Out of the Money | 509Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.35In the Money | $5.70In the Money | $0.45In the Money | 114In the Money | 574In the Money | TSMOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.63Out of the Money | $-0.73Out of the Money | 587Out of the Money | 906Out of the Money | |
TSMIn the Money | $5.05In the Money | $5.60In the Money | $5.20In the Money | $0.65In the Money | 181In the Money | 656In the Money | TSMOut of the Money | $0.81Out of the Money | $0.90Out of the Money | $0.82Out of the Money | $-0.92Out of the Money | 456Out of the Money | 337Out of the Money | |
TSMIn the Money | $4.20In the Money | $4.75In the Money | $4.60In the Money | $0.60In the Money | 498In the Money | 1,782In the Money | TSMOut of the Money | $1.06Out of the Money | $1.16Out of the Money | $1.07Out of the Money | $-1.03Out of the Money | 1,029Out of the Money | 494Out of the Money | |
TSMIn the Money | $3.65In the Money | $4.00In the Money | $3.95In the Money | $0.58In the Money | 420In the Money | 435In the Money | TSMNear the Money | $1.38Near the Money | $1.53Near the Money | $1.40Near the Money | $-1.19Near the Money | 418Near the Money | 584Near the Money | |
TSMIn the Money | $3.15In the Money | $3.30In the Money | $3.25In the Money | $0.36In the Money | 1,341In the Money | 529In the Money | TSMNear the Money | $1.79Near the Money | $1.85Near the Money | $1.78Near the Money | $-1.32Near the Money | 833Near the Money | 149Near the Money | |
TSMUnderlying issue's last price | $2.63Underlying issue's last price | $2.72Underlying issue's last price | $2.75Underlying issue's last price | $0.30Underlying issue's last price | 964Underlying issue's last price | 485Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $2.21Underlying issue's last price | $2.35Underlying issue's last price | $2.20Underlying issue's last price | $-1.00Underlying issue's last price | 828Underlying issue's last price | 134Underlying issue's last price |
TSMNear the Money | $2.13Near the Money | $2.25Near the Money | $2.24Near the Money | $0.20Near the Money | 615Near the Money | 769Near the Money | TSMIn the Money | $2.75In the Money | $2.81In the Money | $2.74In the Money | $-1.01In the Money | 419In the Money | 254In the Money | |
TSMNear the Money | $1.75Near the Money | $1.82Near the Money | $1.76Near the Money | $0.11Near the Money | 2,883Near the Money | 2,033Near the Money | TSMIn the Money | $3.30In the Money | $3.40In the Money | $3.29In the Money | $-1.69In the Money | 112In the Money | 375In the Money | |
TSMNear the Money | $1.38Near the Money | $1.48Near the Money | $1.38Near the Money | $0.08Near the Money | 270Near the Money | 1,850Near the Money | TSMIn the Money | $3.90In the Money | $4.10In the Money | $4.20In the Money | $-1.45In the Money | 17In the Money | 196In the Money | |
TSMOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.17Out of the Money | $0.11Out of the Money | 618Out of the Money | 1,314Out of the Money | TSMIn the Money | $4.35In the Money | $4.85In the Money | $4.90In the Money | $-0.75In the Money | 19In the Money | 100In the Money | |
TSMOut of the Money | $0.76Out of the Money | $0.93Out of the Money | $0.87Out of the Money | $-0.03Out of the Money | 479Out of the Money | 509Out of the Money | TSMIn the Money | $5.10In the Money | $5.75In the Money | $5.60In the Money | $-3.55In the Money | 9In the Money | 81In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.73Out of the Money | $0.69Out of the Money | $-0.23Out of the Money | 164Out of the Money | 457Out of the Money | TSMIn the Money | $6.05In the Money | $6.80In the Money | $6.46In the Money | $-7.69In the Money | 5In the Money | 130In the Money | |
TSMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.02Out of the Money | 1,830Out of the Money | 3,078Out of the Money | TSMIn the Money | $6.05In the Money | $7.40In the Money | $7.38In the Money | $-0.85In the Money | 6In the Money | 157In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.35Out of the Money | $-0.09Out of the Money | 70Out of the Money | 537Out of the Money | TSMIn the Money | $7.05In the Money | $9.05In the Money | $8.50In the Money | $-0.60In the Money | 1In the Money | 47In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.11Out of the Money | 80Out of the Money | 508Out of the Money | TSMIn the Money | $8.15In the Money | $9.10In the Money | $9.23In the Money | $-5.77In the Money | 5In the Money | 11In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 57Out of the Money | 381Out of the Money | TSMIn the Money | $9.15In the Money | $11.00In the Money | $17.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 59Out of the Money | 178Out of the Money | TSMIn the Money | $9.90In the Money | $12.40In the Money | $10.67In the Money | $-6.08In the Money | 2In the Money | 1In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 453Out of the Money | 1,668Out of the Money | TSMIn the Money | $10.75In the Money | $13.40In the Money | $15.61In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 148Out of the Money | 2,538Out of the Money | TSMIn the Money | $13.25In the Money | $15.90In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 432Out of the Money | 607Out of the Money | TSMIn the Money | $15.60In the Money | $18.45In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 35Out of the Money | 307Out of the Money | TSMIn the Money | $18.10In the Money | $20.90In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 35Out of the Money | 1,568Out of the Money | TSMIn the Money | $20.60In the Money | $23.50In the Money | $21.40In the Money | $21.40In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | TSMIn the Money | $23.15In the Money | $25.95In the Money | $30.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 21Out of the Money | 305Out of the Money | TSMIn the Money | $25.65In the Money | $28.45In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TSMIn the Money | $28.10In the Money | $31.00In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | TSMIn the Money | $30.60In the Money | $33.50In 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 | 727Out of the Money | TSMIn the Money | $35.60In the Money | $38.45In the Money | $47.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | TSMIn the Money | $40.60In the Money | $43.45In 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 | 11Out of the Money | 222Out of the Money | TSMIn the Money | $45.60In the Money | $48.45In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | TSMIn the Money | $50.65In the Money | $53.40In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | TSMIn the Money | $55.60In the Money | $58.45In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | TSMIn the Money | $60.60In the Money | $63.45In the Money | $56.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $65.60In the Money | $68.45In 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 | 207Out of the Money | TSMIn the Money | $70.60In the Money | $73.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |