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 | $62.35In the Money | $62.95In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $57.35In the Money | $57.90In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $52.35In the Money | $52.90In 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 | $47.30In the Money | $47.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $42.30In the Money | $42.80In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $37.45In the Money | $38.10In the Money | $37.68In the Money | $3.59In the Money | 8In 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 | ---Out of the Money | 138Out of the Money | |
TSMIn the Money | $33.40In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $32.50In the Money | $32.90In the Money | $32.48In the Money | $4.48In the Money | 10In 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 | 11Out of the Money | 241Out of the Money | |
TSMIn the Money | $31.45In the Money | $31.80In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.50In the Money | $30.80In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.85In 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 | $28.55In the Money | $28.80In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.25In the Money | $28.40In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 467Out of the Money | |
TSMIn the Money | $26.50In the Money | $26.95In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $25.45In the Money | $25.85In 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 | $0.49Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $24.35In the Money | $24.80In the Money | $23.85In the Money | $-0.99In the Money | 1In the Money | 1In 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 | $23.35In the Money | $24.85In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,306Out of the Money | |
TSMIn the Money | $22.55In the Money | $23.10In the Money | $21.70In the Money | $-1.25In 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 | $-0.01Out of the Money | 9Out of the Money | 673Out of the Money | |
TSMIn the Money | $21.50In the Money | $22.00In the Money | $22.12In 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 | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 176Out of the Money | |
TSMIn the Money | $20.60In the Money | $21.75In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $19.55In the Money | $19.85In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 12In 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 | 112Out of the Money | |
TSMIn the Money | $18.60In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 85Out of the Money | 69Out of the Money | |
TSMIn the Money | $17.60In the Money | $17.80In the Money | $16.40In the Money | $-1.68In the Money | 2In the Money | 711In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 13Out of the Money | 1,376Out of the Money | |
TSMIn the Money | $16.60In the Money | $16.80In the Money | $16.25In the Money | $-0.94In the Money | 1In the Money | 6In 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 | 5Out of the Money | 121Out of the Money | |
TSMIn the Money | $15.60In the Money | $15.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 20Out of the Money | 243Out of the Money | |
TSMIn the Money | $14.15In the Money | $14.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 113Out of the Money | 787Out of the Money | |
TSMIn the Money | $13.65In the Money | $13.85In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 46Out of the Money | 1,166Out of the Money | |
TSMIn the Money | $12.65In the Money | $12.85In the Money | $12.20In the Money | $-1.05In the Money | 200In the Money | 543In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 37Out of the Money | 1,095Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.85In the Money | $10.85In the Money | $-1.30In the Money | 1In the Money | 157In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 176Out of the Money | 495Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.15In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 217Out of the Money | 628Out of the Money | |
TSMIn the Money | $9.70In the Money | $10.10In the Money | $9.12In the Money | $-1.20In the Money | 20In the Money | 179In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 1,405Out of the Money | 482Out of the Money | |
TSMIn the Money | $8.70In the Money | $8.95In the Money | $8.45In the Money | $-1.00In the Money | 2In the Money | 136In the Money | TSMOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 512Out of the Money | 2,108Out of the Money | |
TSMIn the Money | $7.85In the Money | $8.00In the Money | $7.94In the Money | $-0.92In the Money | 8In the Money | 430In the Money | TSMOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 1,782Out of the Money | 1,570Out of the Money | |
TSMIn the Money | $6.95In the Money | $7.10In the Money | $7.12In the Money | $-0.38In the Money | 3In the Money | 272In the Money | TSMOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 239Out of the Money | 311Out of the Money | |
TSMIn the Money | $6.10In the Money | $6.25In the Money | $6.25In the Money | $-0.37In the Money | 10In the Money | 951In the Money | TSMOut of the Money | $0.46Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 206Out of the Money | 708Out of the Money | |
TSMIn the Money | $5.25In the Money | $5.40In the Money | $5.00In the Money | $-0.70In the Money | 27In the Money | 563In the Money | TSMOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 551Out of the Money | 1,245Out of the Money | |
TSMIn the Money | $4.55In the Money | $4.65In the Money | $4.25In the Money | $-0.95In the Money | 51In the Money | 642In the Money | TSMOut of the Money | $0.87Out of the Money | $0.89Out of the Money | $0.88Out of the Money | $0.06Out of the Money | 545Out of the Money | 635Out of the Money | |
TSMIn the Money | $3.85In the Money | $3.90In the Money | $3.75In the Money | $-0.85In the Money | 319In the Money | 1,699In the Money | TSMNear the Money | $1.15Near the Money | $1.18Near the Money | $1.18Near the Money | $0.11Near the Money | 792Near the Money | 1,027Near the Money | |
TSMIn the Money | $3.20In the Money | $3.25In the Money | $2.96In the Money | $-0.99In the Money | 143In the Money | 570In the Money | TSMNear the Money | $1.51Near the Money | $1.53Near the Money | $1.54Near the Money | $0.14Near the Money | 457Near the Money | 660Near the Money | |
TSMUnderlying issue's last price | $2.63Underlying issue's last price | $2.67Underlying issue's last price | $2.67Underlying issue's last price | $-0.58Underlying issue's last price | 783Underlying issue's last price | 884Underlying issue's last price | Filter Table By Strike Price of$137.00Underlying issue's last price | TSMUnderlying issue's last price | $1.93Underlying issue's last price | $1.96Underlying issue's last price | $1.96Underlying issue's last price | $0.18Underlying issue's last price | 398Underlying issue's last price | 429Underlying issue's last price |
TSMNear the Money | $2.12Near the Money | $2.16Near the Money | $2.16Near the Money | $-0.59Near the Money | 540Near the Money | 732Near the Money | TSMIn the Money | $2.42In the Money | $2.45In the Money | $2.43In the Money | $0.23In the Money | 268In the Money | 406In the Money | |
TSMNear the Money | $1.69Near the Money | $1.72Near the Money | $1.71Near the Money | $-0.53Near the Money | 576Near the Money | 879Near the Money | TSMIn the Money | $2.99In the Money | $3.05In the Money | $2.99In the Money | $0.25In the Money | 57In the Money | 404In the Money | |
TSMNear the Money | $1.33Near the Money | $1.35Near the Money | $1.32Near the Money | $-0.44Near the Money | 786Near the Money | 3,308Near the Money | TSMIn the Money | $3.60In the Money | $3.70In the Money | $3.99In the Money | $0.70In the Money | 41In the Money | 365In the Money | |
TSMOut of the Money | $1.02Out of the Money | $1.05Out of the Money | $1.04Out of the Money | $-0.34Out of the Money | 238Out of the Money | 1,972Out of the Money | TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.60In the Money | $0.40In the Money | 8In the Money | 199In the Money | |
TSMOut of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $-0.38Out of the Money | 299Out of the Money | 1,372Out of the Money | TSMIn the Money | $5.05In the Money | $5.20In the Money | $5.15In the Money | $0.25In the Money | 11In the Money | 118In the Money | |
TSMOut of the Money | $0.59Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.28Out of the Money | 2,761Out of the Money | 720Out of the Money | TSMIn the Money | $5.85In the Money | $6.00In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.24Out of the Money | 77Out of the Money | 475Out of the Money | TSMIn the Money | $6.70In the Money | $6.90In the Money | $7.30In the Money | $0.84In the Money | 25In the Money | 129In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.20Out of the Money | 2,369Out of the Money | 3,269Out of the Money | TSMIn the Money | $7.55In the Money | $7.75In the Money | $8.20In the Money | $0.82In the Money | 4In the Money | 158In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 42Out of the Money | 520Out of the Money | TSMIn the Money | $8.50In the Money | $8.75In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 30Out of the Money | 522Out of the Money | TSMIn the Money | $9.40In the Money | $9.60In the Money | $9.23In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 54Out of the Money | 401Out of the Money | TSMIn the Money | $10.40In the Money | $10.60In the Money | $17.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 18Out of the Money | 184Out of the Money | TSMIn the Money | $11.35In the Money | $11.55In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 243Out of the Money | 1,722Out of the Money | TSMIn the Money | $11.90In the Money | $12.60In the Money | $12.70In the Money | $-2.91In the Money | 2In the Money | 2In 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 | 17Out of the Money | 2,605Out of the Money | TSMIn the Money | $14.60In the Money | $15.10In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 452Out of the Money | TSMIn the Money | $16.80In the Money | $18.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 289Out of the Money | TSMIn the Money | $19.85In the Money | $20.05In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 60Out of the Money | 1,565Out of the Money | TSMIn the Money | $22.35In the Money | $22.55In the Money | $21.40In 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 | 175Out of the Money | TSMIn the Money | $23.10In the Money | $25.05In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | TSMIn the Money | $27.20In the Money | $27.65In 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 | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TSMIn the Money | $29.70In the Money | $30.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | TSMIn the Money | $31.75In the Money | $32.70In 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 | 728Out of the Money | TSMIn the Money | $37.30In the Money | $37.60In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | TSMIn the Money | $42.20In the Money | $42.70In 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 | 232Out of the Money | TSMIn the Money | $47.15In the Money | $47.70In 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 | $-0.01Out of the Money | 2Out of the Money | 149Out of the Money | TSMIn the Money | $52.20In the Money | $52.65In 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 | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | TSMIn the Money | $57.20In the Money | $57.75In 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 | 268Out of the Money | TSMIn the Money | $62.25In the Money | $62.70In 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 | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $67.25In the Money | $67.60In 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 | 2Out of the Money | 207Out of the Money | TSMIn the Money | $72.20In the Money | $72.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |