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 | $58.05In the Money | $58.45In the Money | $51.69In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $52.60In the Money | $53.85In the Money | $65.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $48.05In the Money | $48.40In the Money | $60.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $42.95In the Money | $43.40In the Money | $48.25In the Money | $0.00In the Money | ---In the Money | 26In 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 | 24Out of the Money | |
TSMIn the Money | $38.05In the Money | $38.45In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
TSMIn the Money | $32.50In the Money | $33.45In the Money | $33.98In the Money | $0.00In the Money | ---In the Money | 67In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 102Out of the Money | |
TSMIn the Money | $28.05In the Money | $28.45In the Money | $43.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
TSMIn the Money | $23.95In the Money | $25.35In the Money | $24.40In the Money | $-1.35In the Money | 10In the Money | 1In 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 | $22.95In the Money | $24.15In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 9In 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 | 3,619Out of the Money | |
TSMIn the Money | $20.85In the Money | $22.70In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 1In 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 | 12Out of the Money | |
TSMIn the Money | $21.15In the Money | $21.55In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
TSMIn the Money | $20.10In the Money | $20.40In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 13In 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 | 75Out of the Money | |
TSMIn the Money | $19.15In the Money | $20.00In the Money | $19.75In the Money | $1.35In the Money | 4In the Money | 20In 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 | 131Out of the Money | |
TSMIn the Money | $18.00In the Money | $18.30In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 16In 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 | 1,265Out of the Money | |
TSMIn the Money | $17.05In the Money | $17.55In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $15.95In the Money | $17.10In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 9In 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 | 164Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.30In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 9In 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 | 9Out of the Money | 206Out of the Money | |
TSMIn the Money | $14.00In the Money | $14.60In the Money | $15.10In the Money | $1.45In the Money | 2In the Money | 18In 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 | ---Out of the Money | 359Out of the Money | |
TSMIn the Money | $12.95In the Money | $13.45In the Money | $14.30In the Money | $1.35In the Money | 3In the Money | 362In 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 | 197Out of the Money | 1,728Out of the Money | |
TSMIn the Money | $11.65In the Money | $12.35In the Money | $13.10In the Money | $3.60In the Money | 2In the Money | 25In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 516Out of the Money | |
TSMIn the Money | $10.90In the Money | $12.05In the Money | $12.15In the Money | $6.10In the Money | 2In the Money | 9In 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 | 5Out of the Money | 853Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.65In the Money | $11.15In the Money | $1.80In the Money | 4In the Money | 68In 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 | 53Out of the Money | 875Out of the Money | |
TSMIn the Money | $8.40In the Money | $9.35In the Money | $10.05In the Money | $1.56In the Money | 2In the Money | 138In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 35Out of the Money | 752Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.40In the Money | $9.15In the Money | $1.35In the Money | 4In the Money | 129In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 436Out of the Money | 5,820Out of the Money | |
TSMIn the Money | $7.20In the Money | $8.15In the Money | $8.15In the Money | $1.60In the Money | 208In the Money | 308In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 223Out of the Money | 983Out of the Money | |
TSMIn the Money | $5.85In the Money | $6.50In the Money | $7.20In the Money | $1.30In the Money | 13In the Money | 286In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 627Out of the Money | 908Out of the Money | |
TSMIn the Money | $5.30In the Money | $5.75In the Money | $5.45In the Money | $0.55In the Money | 78In the Money | 904In the Money | TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.12Out of the Money | 490Out of the Money | 1,314Out of the Money | |
TSMIn the Money | $4.40In the Money | $4.55In the Money | $5.10In the Money | $1.05In the Money | 96In the Money | 1,135In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.19Out of the Money | 204Out of the Money | 695Out of the Money | |
TSMIn the Money | $3.50In the Money | $3.70In the Money | $3.60In the Money | $0.25In the Money | 562In the Money | 5,908In the Money | TSMOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $-0.24Out of the Money | 2,245Out of the Money | 4,061Out of the Money | |
TSMIn the Money | $2.72In the Money | $2.86In the Money | $3.36In the Money | $0.63In the Money | 399In the Money | 1,147In the Money | TSMNear the Money | $0.56Near the Money | $0.59Near the Money | $0.58Near the Money | $-0.27Near the Money | 2,247Near the Money | 2,134Near the Money | |
TSMIn the Money | $2.08In the Money | $2.15In the Money | $2.10In the Money | $0.05In the Money | 672In the Money | 1,313In the Money | TSMNear the Money | $0.87Near the Money | $0.89Near the Money | $0.89Near the Money | $-0.32Near the Money | 486Near the Money | 907Near the Money | |
TSMUnderlying issue's last price | $1.51Underlying issue's last price | $1.55Underlying issue's last price | $1.51Underlying issue's last price | $-0.09Underlying issue's last price | 926Underlying issue's last price | 5,861Underlying issue's last price | Filter Table By Strike Price of$133.00Underlying issue's last price | TSMUnderlying issue's last price | $1.26Underlying issue's last price | $1.29Underlying issue's last price | $1.27Underlying issue's last price | $-0.30Underlying issue's last price | 557Underlying issue's last price | 761Underlying issue's last price |
TSMNear the Money | $1.04Near the Money | $1.08Near the Money | $1.05Near the Money | $-0.09Near the Money | 498Near the Money | 981Near the Money | TSMIn the Money | $1.78In the Money | $1.83In the Money | $1.85In the Money | $-0.36In the Money | 1,271In the Money | 1,394In the Money | |
TSMNear the Money | $0.70Near the Money | $0.73Near the Money | $0.71Near the Money | $-0.09Near the Money | 1,294Near the Money | 3,731Near the Money | TSMIn the Money | $2.44In the Money | $2.50In the Money | $2.48In the Money | $-0.33In the Money | 1,057In the Money | 986In the Money | |
TSMNear the Money | $0.45Near the Money | $0.47Near the Money | $0.47Near the Money | $-0.04Near the Money | 521Near the Money | 1,364Near the Money | TSMIn the Money | $2.97In the Money | $3.35In the Money | $3.30In the Money | $-0.40In the Money | 49In the Money | 268In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.08Out of the Money | 358Out of the Money | 1,138Out of the Money | TSMIn the Money | $3.50In the Money | $4.15In the Money | $4.10In the Money | $-0.30In the Money | 17In the Money | 428In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 396Out of the Money | 2,728Out of the Money | TSMIn the Money | $4.85In the Money | $5.05In the Money | $4.95In the Money | $-0.46In the Money | 10In the Money | 321In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 101Out of the Money | 835Out of the Money | TSMIn the Money | $5.80In the Money | $5.95In the Money | $5.85In the Money | $-1.15In the Money | 16In the Money | 470In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 493Out of the Money | 5,832Out of the Money | TSMIn the Money | $6.70In the Money | $7.45In the Money | $6.25In the Money | $-1.83In the Money | 19In the Money | 312In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 247Out of the Money | 1,380Out of the Money | TSMIn the Money | $7.20In the Money | $8.00In the Money | $7.81In the Money | $0.00In the Money | ---In the Money | 234In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 64Out of the Money | 1,351Out of the Money | TSMIn the Money | $8.35In the Money | $9.45In the Money | $10.25In the Money | $0.95In the Money | 1In the Money | 105In 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 | 521Out of the Money | 2,489Out of the Money | TSMIn the Money | $8.70In the Money | $10.80In the Money | $10.30In 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 | $0.01Out of the Money | $-0.01Out of the Money | 55Out of the Money | 1,149Out of the Money | TSMIn the Money | $9.85In the Money | $11.35In the Money | $10.92In 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 | $-0.01Out of the Money | 56Out of the Money | 3,367Out of the Money | TSMIn the Money | $11.00In the Money | $12.00In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 6In 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 | 1,258Out of the Money | TSMIn the Money | $11.95In the Money | $12.95In the Money | $12.30In the Money | $-1.00In the Money | 7In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 16Out of the Money | 843Out of the Money | TSMIn the Money | $12.65In the Money | $13.90In the Money | $11.15In 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 | 1,726Out of the Money | TSMIn the Money | $14.25In the Money | $15.00In the Money | $14.00In the Money | $-1.30In the Money | 4In 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 | 689Out of the Money | TSMIn the Money | $14.90In the Money | $16.30In the Money | $15.30In the Money | $-1.35In the Money | 1In the Money | 6In 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 | 5,809Out of the Money | TSMIn the Money | $16.55In the Money | $16.90In the Money | $19.05In 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 | 2,521Out of the Money | TSMIn the Money | $18.30In the Money | $19.75In the Money | $18.50In the Money | $-6.20In the Money | 7In 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 | 2,259Out of the Money | TSMIn the Money | $20.05In the Money | $21.90In the Money | $27.46In 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 | 911Out of the Money | TSMIn the Money | $24.20In the Money | $24.35In the Money | $23.95In 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 | 7,550Out of the Money | TSMIn the Money | $26.55In the Money | $27.05In the Money | $20.02In 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 | 359Out of the Money | TSMIn the Money | $29.00In the Money | $29.50In the Money | $30.70In 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 | 1,536Out of the Money | TSMIn the Money | $31.60In the Money | $32.30In the Money | $25.61In 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 | 362Out of the Money | TSMIn the Money | $34.10In the Money | $34.45In 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 | 1,169Out of the Money | TSMIn the Money | $36.60In the Money | $37.00In the Money | $25.62In 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 | 121Out of the Money | TSMIn the Money | $39.05In the Money | $39.80In 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 | 634Out of the Money | TSMIn the Money | $40.95In the Money | $42.55In the Money | $44.60In 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 | 14Out of the Money | TSMIn the Money | $44.05In the Money | $44.70In 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 | 1,281Out of the Money | TSMIn the Money | $46.50In the Money | $47.15In 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 | 33Out of the Money | TSMIn the Money | $49.10In the Money | $50.05In 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 | 880Out of the Money | TSMIn the Money | $51.00In the Money | $52.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $53.60In the Money | $54.80In 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 | 420Out of the Money | TSMIn the Money | $56.50In the Money | $57.05In 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 | 478Out of the Money | TSMIn the Money | $61.50In the Money | $62.20In 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 | 1,892Out of the Money | TSMIn the Money | $66.50In the Money | $67.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | TSMIn the Money | $71.45In the Money | $72.50In 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 | ---Out of the Money | 1,757Out of the Money | TSMIn the Money | $76.50In the Money | $76.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |