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 | $74.00In the Money | $76.90In the Money | $63.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $69.00In the Money | $71.90In the Money | $69.43In the Money | $-10.36In the Money | 8In the Money | 8In the Money | TSMOut of the Money | $0.00Out 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 | $64.00In the Money | $66.90In the Money | $64.63In the Money | $-10.17In the Money | 12In the Money | 12In the Money | TSMOut of the Money | $0.00Out 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 | $59.00In the Money | $61.90In the Money | $65.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $54.00In the Money | $56.90In the Money | $54.75In the Money | $-3.22In the Money | 6In the Money | 11In 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 | 8Out of the Money | |
TSMIn the Money | $49.00In the Money | $51.90In the Money | $49.29In the Money | $-4.23In the Money | 6In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
TSMIn the Money | $44.00In the Money | $46.90In the Money | $44.63In the Money | $-10.42In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
TSMIn the Money | $39.00In the Money | $41.90In the Money | $43.00In 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 | 106Out of the Money | |
TSMIn the Money | $34.00In the Money | $36.90In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 995Out of the Money | |
TSMIn the Money | $30.00In the Money | $32.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 30Out of the Money | |
TSMIn the Money | $29.00In the Money | $31.90In the Money | $40.08In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 384Out of the Money | |
TSMIn the Money | $28.00In the Money | $30.90In 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 | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $27.00In the Money | $29.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.90In the Money | $26.60In the Money | $-10.87In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 19Out of the Money | |
TSMIn the Money | $25.00In the Money | $27.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $24.00In the Money | $26.90In the Money | $23.63In the Money | $-5.20In the Money | 1In the Money | 191In 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 | 341Out of the Money | |
TSMIn the Money | $23.00In the Money | $25.90In the Money | $23.49In the Money | $0.14In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 192Out of the Money | |
TSMIn the Money | $22.00In the Money | $24.90In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
TSMIn the Money | $21.00In the Money | $23.90In the Money | $28.95In the Money | $0.00In the Money | ---In the Money | 109In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 863Out of the Money | |
TSMIn the Money | $20.00In the Money | $22.90In the Money | $30.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSMIn the Money | $19.00In the Money | $21.90In the Money | $18.51In the Money | $-4.58In the Money | 1In the Money | 122In 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 | 629Out of the Money | |
TSMIn the Money | $18.00In the Money | $21.00In the Money | $18.50In the Money | $1.45In the Money | 5In the Money | 33In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 651Out of the Money | |
TSMIn the Money | $17.00In the Money | $20.00In the Money | $17.35In the Money | $-5.40In the Money | 6In the Money | 132In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 394Out of the Money | |
TSMIn the Money | $16.10In the Money | $19.00In the Money | $20.62In the Money | $0.00In the Money | ---In the Money | 51In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,020Out of the Money | |
TSMIn the Money | $15.00In the Money | $18.00In the Money | $15.89In the Money | $-10.06In the Money | 1In the Money | 185In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 200Out of the Money | |
TSMIn the Money | $14.00In the Money | $17.00In the Money | $15.00In the Money | $-4.58In the Money | 4In the Money | 188In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 2Out of the Money | 1,170Out of the Money | |
TSMIn the Money | $13.00In the Money | $16.00In the Money | $12.59In the Money | $-4.64In the Money | 3In the Money | 52In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 843Out of the Money | |
TSMIn the Money | $12.00In the Money | $15.00In the Money | $12.34In the Money | $-4.22In the Money | 1In the Money | 114In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 75Out of the Money | |
TSMIn the Money | $11.60In the Money | $14.00In the Money | $11.47In the Money | $-3.18In the Money | 11In the Money | 82In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 57Out of the Money | 212Out of the Money | |
TSMIn the Money | $10.40In the Money | $13.00In the Money | $9.96In the Money | $-4.66In the Money | 2In the Money | 90In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 28Out of the Money | 325Out of the Money | |
TSMIn the Money | $9.00In the Money | $12.00In the Money | $10.65In the Money | $-2.91In the Money | 24In the Money | 538In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 158Out of the Money | 1,037Out of the Money | |
TSMIn the Money | $8.00In the Money | $11.00In the Money | $8.65In the Money | $-3.94In the Money | 17In the Money | 176In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 248Out of the Money | 583Out of the Money | |
TSMIn the Money | $7.00In the Money | $10.00In the Money | $8.05In the Money | $-3.38In the Money | 31In the Money | 101In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 303Out of the Money | |
TSMIn the Money | $6.00In the Money | $9.00In the Money | $6.48In the Money | $-4.12In the Money | 8In the Money | 131In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 81Out of the Money | 324Out of the Money | |
TSMIn the Money | $5.30In the Money | $8.00In the Money | $6.20In the Money | $-3.44In the Money | 14In the Money | 96In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 395Out of the Money | |
TSMIn the Money | $5.65In the Money | $6.80In the Money | $5.00In the Money | $-3.61In the Money | 65In the Money | 429In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 65Out of the Money | 539Out of the Money | |
TSMIn the Money | $3.80In the Money | $6.05In the Money | $3.62In the Money | $-3.73In the Money | 22In the Money | 240In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1,987Out of the Money | 323Out of the Money | |
TSMIn the Money | $2.67In the Money | $4.75In the Money | $3.54In the Money | $-2.81In the Money | 28In the Money | 222In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 3,128Out of the Money | 475Out of the Money | |
TSMIn the Money | $2.65In the Money | $3.85In the Money | $2.47In the Money | $-3.04In the Money | 231In the Money | 196In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 2,204Out of the Money | 653Out of the Money | |
TSMIn the Money | $1.74In the Money | $2.50In the Money | $1.55In the Money | $-3.60In the Money | 1,136In the Money | 189In the Money | TSMNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.17Near the Money | 1,975Near the Money | 1,051Near the Money | |
TSMUnderlying issue's last price | $0.99Underlying issue's last price | $1.22Underlying issue's last price | $1.24Underlying issue's last price | $-2.26Underlying issue's last price | 3,672Underlying issue's last price | 1,373Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $0.01Underlying issue's last price | $0.07Underlying issue's last price | $0.03Underlying issue's last price | $-0.25Underlying issue's last price | 6,562Underlying issue's last price | 4,332Underlying issue's last price |
TSMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-1.59Near the Money | 2,625Near the Money | 657Near the Money | TSMIn the Money | $1.00In the Money | $2.08In the Money | $1.87In the Money | $0.82In the Money | 1,099In the Money | 1,308In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.56Out of the Money | 2,026Out of the Money | 2,161Out of the Money | TSMIn the Money | $3.00In the Money | $4.65In the Money | $4.25In the Money | $1.73In the Money | 768In the Money | 1,656In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 258Out of the Money | 2,169Out of the Money | TSMIn the Money | $5.60In the Money | $8.45In the Money | $7.00In the Money | $2.66In the Money | 178In the Money | 1,281In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 171Out of the Money | 4,952Out of the Money | TSMIn the Money | $8.05In the Money | $11.00In the Money | $9.60In the Money | $2.90In the Money | 246In the Money | 710In 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 | 38Out of the Money | 2,444Out of the Money | TSMIn the Money | $10.65In the Money | $13.50In the Money | $13.10In the Money | $2.60In the Money | 4In the Money | 5In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 30Out of the Money | 2,455Out of the Money | TSMIn the Money | $13.05In the Money | $16.00In the Money | $11.45In 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 | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 907Out of the Money | TSMIn the Money | $15.55In the Money | $18.50In the Money | $16.62In the Money | $2.42In the Money | 3In the Money | 3In 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 | 10Out of the Money | 959Out of the Money | TSMIn the Money | $18.05In the Money | $21.00In the Money | $11.60In 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 | 20Out of the Money | 1,027Out of the Money | TSMIn the Money | $20.55In the Money | $23.50In the Money | $17.45In 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 | 691Out of the Money | TSMIn the Money | $23.05In the Money | $26.00In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | TSMIn the Money | $25.55In the Money | $28.50In the Money | $17.30In 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 | 506Out of the Money | TSMIn the Money | $28.10In the Money | $31.00In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out 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 | $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 | 338Out of the Money | TSMIn the Money | $33.10In the Money | $36.00In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TSMIn the Money | $38.10In the Money | $41.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TSMIn the Money | $43.10In the Money | $46.00In the Money | $38.05In the Money | $0.00In the Money | ---In the Money | ---In 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 | 130Out of the Money | TSMIn the Money | $48.10In the Money | $51.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $53.10In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |