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 | $63.00In the Money | $64.65In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $57.70In the Money | $59.40In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $52.65In the Money | $54.40In the Money | $60.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $47.80In the Money | $49.85In the Money | $43.54In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $42.25In the Money | $44.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 15Out of the Money | 51Out of the Money | |
TSMIn the Money | $37.90In the Money | $39.80In the Money | $41.74In the Money | $0.00In the Money | ---In the Money | 3In 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 | 661Out of the Money | |
TSMIn the Money | $32.75In the Money | $34.85In the Money | $28.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
TSMIn the Money | $28.15In the Money | $30.00In the Money | $21.19In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 642Out of the Money | |
TSMIn the Money | $23.95In the Money | $25.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 34Out of the Money | 266Out of the Money | |
TSMIn the Money | $22.90In the Money | $24.60In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 3Out of the Money | 220Out of the Money | |
TSMIn the Money | $22.00In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 23Out of the Money | |
TSMIn the Money | $21.40In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $20.00In the Money | $21.85In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 7Out of the Money | 16Out of the Money | |
TSMIn the Money | $18.40In the Money | $21.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 90Out of the Money | 184Out of the Money | |
TSMIn the Money | $17.50In the Money | $19.95In the Money | $14.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 38Out of the Money | 817Out of the Money | |
TSMIn the Money | $17.20In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 2Out of the Money | 11Out of the Money | |
TSMIn the Money | $16.20In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 47Out of the Money | 37Out of the Money | |
TSMIn the Money | $14.95In the Money | $16.15In the Money | $14.20In the Money | $0.55In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 4Out of the Money | 464Out of the Money | |
TSMIn the Money | $13.85In the Money | $15.65In the Money | $14.24In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 98Out of the Money | 341Out of the Money | |
TSMIn the Money | $13.30In the Money | $14.65In the Money | $12.78In the Money | $-0.87In the Money | 100In the Money | 166In the Money | TSMOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 50Out of the Money | 897Out of the Money | |
TSMIn the Money | $12.90In the Money | $14.10In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.12Out of the Money | 48Out of the Money | 133Out of the Money | |
TSMIn the Money | $11.40In the Money | $13.05In the Money | $11.60In the Money | $-0.30In the Money | 1In the Money | 80In the Money | TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.15Out of the Money | 81Out of the Money | 322Out of the Money | |
TSMIn the Money | $10.80In the Money | $12.25In the Money | $10.82In the Money | $0.00In the Money | ---In the Money | 76In the Money | TSMOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.44Out of the Money | $-0.09Out of the Money | 55Out of the Money | 376Out of the Money | |
TSMIn the Money | $9.65In the Money | $10.40In the Money | $8.90In the Money | $-1.00In the Money | 2In the Money | 132In the Money | TSMOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.58Out of the Money | $-0.07Out of the Money | 126Out of the Money | 353Out of the Money | |
TSMIn the Money | $9.30In the Money | $9.50In the Money | $9.23In the Money | $0.18In the Money | 1In the Money | 90In the Money | TSMOut of the Money | $0.63Out of the Money | $0.64Out of the Money | $0.68Out of the Money | $-0.13Out of the Money | 250Out of the Money | 698Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.65In the Money | $8.50In the Money | $0.16In the Money | 2In the Money | 148In the Money | TSMOut of the Money | $0.77Out of the Money | $0.81Out of the Money | $0.79Out of the Money | $-0.28Out of the Money | 301Out of the Money | 342Out of the Money | |
TSMIn the Money | $7.65In the Money | $7.85In the Money | $7.18In the Money | $-0.15In the Money | 3In the Money | 90In the Money | TSMOut of the Money | $0.96Out of the Money | $1.00Out of the Money | $1.01Out of the Money | $-0.25Out of the Money | 78Out of the Money | 219Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.05In the Money | $7.00In the Money | $0.25In the Money | 18In the Money | 324In the Money | TSMOut of the Money | $1.15Out of the Money | $1.23Out of the Money | $1.23Out of the Money | $-0.27Out of the Money | 99Out of the Money | 178Out of the Money | |
TSMIn the Money | $6.15In the Money | $6.35In the Money | $6.15In the Money | $0.30In the Money | 34In the Money | 343In the Money | TSMOut of the Money | $1.44Out of the Money | $1.50Out of the Money | $1.76Out of the Money | $-0.03Out of the Money | 24Out of the Money | 66Out of the Money | |
TSMIn the Money | $5.50In the Money | $5.70In the Money | $5.50In the Money | $-0.10In the Money | 79In the Money | 474In the Money | TSMOut of the Money | $1.75Out of the Money | $1.82Out of the Money | $1.75Out of the Money | $-0.38Out of the Money | 105Out of the Money | 165Out of the Money | |
TSMIn the Money | $4.85In the Money | $5.00In the Money | $4.75In the Money | $-0.30In the Money | 111In the Money | 441In the Money | TSMNear the Money | $2.10Near the Money | $2.18Near the Money | $2.26Near the Money | $-0.24Near the Money | 76Near the Money | 92Near the Money | |
TSMIn the Money | $4.25In the Money | $4.40In the Money | $4.35In the Money | $0.14In the Money | 149In the Money | 531In the Money | TSMNear the Money | $2.51Near the Money | $2.56Near the Money | $2.63Near the Money | $-0.17Near the Money | 174Near the Money | 92Near the Money | |
TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.90Underlying issue's last price | $0.20Underlying issue's last price | 225Underlying issue's last price | 343Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $2.96Underlying issue's last price | $3.05Underlying issue's last price | $3.10Underlying issue's last price | $-0.35Underlying issue's last price | 107Underlying issue's last price | 87Underlying issue's last price |
TSMNear the Money | $3.20Near the Money | $3.35Near the Money | $3.15Near the Money | $-0.10Near the Money | 109Near the Money | 272Near the Money | TSMIn the Money | $3.45In the Money | $3.55In the Money | $3.45In the Money | $-0.35In the Money | 67In the Money | 46In the Money | |
TSMNear the Money | $2.80Near the Money | $2.85Near the Money | $2.81Near the Money | $-0.11Near the Money | 277Near the Money | 401Near the Money | TSMIn the Money | $4.00In the Money | $4.10In the Money | $4.00In the Money | $-0.45In the Money | 130In the Money | 285In the Money | |
TSMNear the Money | $2.36Near the Money | $2.45Near the Money | $2.40Near the Money | $-0.15Near the Money | 163Near the Money | 471Near the Money | TSMIn the Money | $4.55In the Money | $4.70In the Money | $4.60In the Money | $-0.52In the Money | 22In the Money | 24In the Money | |
TSMOut of the Money | $2.00Out of the Money | $2.14Out of the Money | $2.09Out of the Money | $0.03Out of the Money | 274Out of the Money | 230Out of the Money | TSMIn the Money | $5.20In the Money | $5.35In the Money | $6.10In the Money | $0.24In the Money | 2In the Money | 98In the Money | |
TSMOut of the Money | $1.68Out of the Money | $1.76Out of the Money | $1.62Out of the Money | $-0.15Out of the Money | 79Out of the Money | 186Out of the Money | TSMIn the Money | $5.75In the Money | $6.05In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
TSMOut of the Money | $1.42Out of the Money | $1.48Out of the Money | $1.42Out of the Money | $-0.20Out of the Money | 104Out of the Money | 162Out of the Money | TSMIn the Money | $6.60In the Money | $6.80In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TSMOut of the Money | $1.18Out of the Money | $1.24Out of the Money | $1.21Out of the Money | $-0.16Out of the Money | 212Out of the Money | 637Out of the Money | TSMIn the Money | $7.35In the Money | $7.60In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
TSMOut of the Money | $0.98Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.00Out of the Money | 34Out of the Money | 231Out of the Money | TSMIn the Money | $7.65In the Money | $8.45In the Money | $9.65In the Money | $-7.70In the Money | 2In the Money | 62In the Money | |
TSMOut of the Money | $0.79Out of the Money | $0.85Out of the Money | $0.83Out of the Money | $-0.05Out of the Money | 42Out of the Money | 172Out of the Money | TSMIn the Money | $8.00In the Money | $9.35In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
TSMOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $-0.15Out of the Money | 139Out of the Money | 114Out of the Money | TSMIn the Money | $8.80In the Money | $10.20In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $-0.17Out of the Money | 119Out of the Money | 51Out of the Money | TSMIn the Money | $10.25In the Money | $11.20In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.06Out of the Money | 55Out of the Money | 1,571Out of the Money | TSMIn the Money | $11.60In the Money | $12.90In the Money | $16.62In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 32Out of the Money | 132Out of the Money | TSMIn the Money | $13.45In the Money | $14.65In the Money | $9.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 6Out of the Money | 377Out of the Money | TSMIn the Money | $15.90In the Money | $16.75In the Money | $22.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 3Out of the Money | 57Out of the Money | TSMIn the Money | $17.70In the Money | $19.40In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 19Out of the Money | 280Out of the Money | TSMIn the Money | $21.10In the Money | $21.90In the Money | $23.30In the Money | $4.88In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | TSMIn the Money | $22.75In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | TSMIn the Money | $25.10In the Money | $27.80In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | TSMIn the Money | $30.50In the Money | $32.90In the Money | $30.05In 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 | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 309Out of the Money | TSMIn the Money | $35.25In the Money | $37.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 35Out of the Money | 346Out of the Money | TSMIn the Money | $40.65In the Money | $42.35In 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 | $0.26Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | TSMIn the Money | $45.55In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSMIn the Money | $50.35In the Money | $52.70In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSMIn the Money | $55.30In the Money | $56.95In 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 | $-0.11Out of the Money | 30Out of the Money | 151Out of the Money | TSMIn the Money | $60.15In the Money | $62.55In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $65.45In the Money | $67.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |