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 | $76.10In the Money | $79.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $71.10In the Money | $74.05In the Money | $79.79In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $66.10In the Money | $69.05In the Money | $74.80In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.95In the Money | $64.05In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $56.10In the Money | $59.05In the Money | $65.02In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $51.10In the Money | $54.05In the Money | $58.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
TSMIn the Money | $46.10In the Money | $49.10In the Money | $55.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
TSMIn the Money | $41.10In the Money | $44.10In 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 | $36.75In the Money | $38.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,005Out of the Money | |
TSMIn the Money | $32.25In the Money | $34.70In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $31.95In the Money | $33.70In 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 | ---Out of the Money | 384Out of the Money | |
TSMIn the Money | $31.10In the Money | $33.05In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $29.35In the Money | $31.65In 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 | $1.67Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
TSMIn the Money | $29.50In the Money | $30.90In the Money | $37.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.85Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $27.95In the Money | $29.70In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.65In the Money | $28.83In the Money | $-0.02In the Money | 2In the Money | 193In 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 | $26.45In the Money | $27.80In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $1.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
TSMIn the Money | $25.25In the Money | $26.90In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
TSMIn the Money | $24.80In the Money | $25.85In 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 | $2.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 863Out of the Money | |
TSMIn the Money | $23.35In the Money | $24.25In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSMIn the Money | $22.35In the Money | $23.30In the Money | $23.09In the Money | $-6.80In the Money | 1In the Money | 123In 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 | 629Out of the Money | |
TSMIn the Money | $21.25In the Money | $22.30In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | |
TSMIn the Money | $20.35In the Money | $21.35In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 132In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | |
TSMIn the Money | $19.40In the Money | $20.30In the Money | $20.62In the Money | $-5.56In the Money | 1In the Money | 52In the Money | TSMOut of the Money | $0.01Out of the Money | $0.30Out 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 | $19.00In the Money | $19.30In the Money | $25.95In the Money | $0.00In the Money | ---In the Money | 185In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 201Out of the Money | |
TSMIn the Money | $17.95In the Money | $18.35In the Money | $19.58In the Money | $0.00In the Money | ---In the Money | 188In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 3Out of the Money | 1,173Out of the Money | |
TSMIn the Money | $16.95In the Money | $17.30In the Money | $23.86In the Money | $0.00In the Money | ---In the Money | 57In 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 | 851Out of the Money | |
TSMIn the Money | $16.00In the Money | $16.25In the Money | $22.77In the Money | $0.00In the Money | ---In the Money | 114In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
TSMIn the Money | $14.60In the Money | $15.25In the Money | $14.65In the Money | $-7.35In the Money | 1In the Money | 83In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 212Out of the Money | |
TSMIn the Money | $13.95In the Money | $14.25In the Money | $14.62In the Money | $-1.17In the Money | 1In the Money | 91In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | |
TSMIn the Money | $13.00In the Money | $13.30In the Money | $13.16In the Money | $-2.21In the Money | 5In the Money | 538In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 77Out of the Money | 1,048Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.30In the Money | $12.00In the Money | $-1.84In the Money | 2In the Money | 178In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 572Out of the Money | |
TSMIn the Money | $10.45In the Money | $11.35In the Money | $10.72In the Money | $-2.38In the Money | 2In the Money | 101In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 36Out of the Money | 291Out of the Money | |
TSMIn the Money | $10.00In the Money | $10.40In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 135In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 15Out of the Money | 311Out of the Money | |
TSMIn the Money | $7.85In the Money | $9.35In the Money | $8.85In the Money | $-2.35In the Money | 1In the Money | 98In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 373Out of the Money | |
TSMIn the Money | $7.60In the Money | $8.35In the Money | $8.10In the Money | $-1.95In the Money | 20In the Money | 444In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 47Out of the Money | 573Out of the Money | |
TSMIn the Money | $7.05In the Money | $7.45In the Money | $6.80In the Money | $-2.43In the Money | 6In the Money | 239In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 66Out of the Money | 287Out of the Money | |
TSMIn the Money | $6.05In the Money | $6.45In the Money | $6.57In the Money | $-1.56In the Money | 1In the Money | 225In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 35Out of the Money | 478Out of the Money | |
TSMIn the Money | $5.10In the Money | $5.35In the Money | $4.88In the Money | $-1.92In the Money | 101In the Money | 258In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 88Out of the Money | 654Out of the Money | |
TSMIn the Money | $4.05In the Money | $4.40In the Money | $5.15In the Money | $-1.00In the Money | 3In the Money | 188In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 225Out of the Money | 939Out of the Money | |
TSMIn the Money | $3.35In the Money | $3.50In the Money | $3.47In the Money | $-1.83In the Money | 256In the Money | 1,213In the Money | TSMNear the Money | $0.33Near the Money | $0.36Near the Money | $0.37Near the Money | $-0.01Near the Money | 1,793Near the Money | 4,248Near the Money | |
TSMUnderlying issue's last price | $1.64Underlying issue's last price | $1.70Underlying issue's last price | $1.66Underlying issue's last price | $-1.19Underlying issue's last price | 387Underlying issue's last price | 642Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $1.07Underlying issue's last price | $1.11Underlying issue's last price | $1.04Underlying issue's last price | $0.09Underlying issue's last price | 844Underlying issue's last price | 1,489Underlying issue's last price |
TSMNear the Money | $0.62Near the Money | $0.65Near the Money | $0.66Near the Money | $-0.75Near the Money | 2,537Near the Money | 1,393Near the Money | TSMIn the Money | $2.50In the Money | $2.63In the Money | $2.55In the Money | $0.47In the Money | 308In the Money | 1,697In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.44Out of the Money | 1,819Out of the Money | 2,119Out of the Money | TSMIn the Money | $4.50In the Money | $4.90In the Money | $4.95In the Money | $1.70In the Money | 80In the Money | 1,346In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.21Out of the Money | 5,036Out of the Money | 6,265Out of the Money | TSMIn the Money | $6.85In the Money | $7.10In the Money | $7.36In the Money | $1.41In the Money | 44In the Money | 1,078In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 237Out of the Money | 2,528Out of the Money | TSMIn the Money | $8.45In the Money | $9.90In the Money | $10.50In the Money | $3.00In the Money | 7In the Money | 220In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 346Out of the Money | 2,612Out of the Money | TSMIn the Money | $11.75In the Money | $12.50In the Money | $12.15In the Money | $0.66In the Money | 1In the Money | 32In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 75Out of the Money | 909Out of the Money | TSMIn the Money | $13.20In the Money | $15.10In the Money | $9.87In the Money | $0.00In the Money | ---In the Money | 3In 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 | 138Out of the Money | 986Out of the Money | TSMIn the Money | $16.35In the Money | $17.15In 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 | 15Out of the Money | 1,012Out of the Money | TSMIn the Money | $18.85In the Money | $20.05In 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 | 3Out of the Money | 690Out of the Money | TSMIn the Money | $21.70In the Money | $22.75In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | TSMIn the Money | $23.45In the Money | $25.95In 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 | $25.95In the Money | $28.55In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $28.45In the Money | $31.45In 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 | 338Out of the Money | TSMIn the Money | $30.95In the Money | $33.95In 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 | 51Out of the Money | TSMIn the Money | $35.95In the Money | $38.95In 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 | 211Out of the Money | TSMIn the Money | $40.95In the Money | $43.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | TSMIn the Money | $45.95In the Money | $48.95In 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 | 12Out of the Money | TSMIn the Money | $50.95In the Money | $53.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |