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 | $62.05In the Money | $64.60In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $57.05In the Money | $59.55In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $52.85In the Money | $54.50In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $47.05In the Money | $49.65In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $42.05In the Money | $44.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSMIn the Money | $37.10In the Money | $39.65In the Money | $41.74In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 661Out of the Money | |
TSMIn the Money | $32.10In the Money | $34.70In the Money | $28.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
TSMIn the Money | $27.10In the Money | $29.70In the Money | $21.19In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 644Out of the Money | |
TSMIn the Money | $23.15In the Money | $25.70In 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 | $0.09Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3Out of the Money | 263Out of the Money | |
TSMIn the Money | $22.20In the Money | $24.75In the Money | $22.60In the Money | $1.71In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 218Out of the Money | |
TSMIn the Money | $21.15In 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 | $0.10Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 2Out of the Money | 23Out of the Money | |
TSMIn the Money | $20.15In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 3Out of the Money | 9Out of the Money | |
TSMIn the Money | $19.20In the Money | $21.80In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.41Out of the Money | 3Out of the Money | 16Out of the Money | |
TSMIn the Money | $18.20In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 23Out of the Money | 166Out of the Money | |
TSMIn the Money | $17.30In the Money | $19.90In the Money | $14.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 22Out of the Money | 808Out of the Money | |
TSMIn the Money | $16.30In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 2Out of the Money | 11Out of the Money | |
TSMIn the Money | $16.25In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 10Out of the Money | 33Out of the Money | |
TSMIn the Money | $15.00In the Money | $16.90In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.14Out of the Money | 10Out of the Money | 469Out of the Money | |
TSMIn the Money | $13.40In the Money | $15.95In the Money | $14.24In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.45Out of the Money | 7Out of the Money | 346Out of the Money | |
TSMIn the Money | $12.95In the Money | $14.80In the Money | $13.65In the Money | $1.20In the Money | 100In the Money | 79In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.15Out of the Money | 46Out of the Money | 913Out of the Money | |
TSMIn the Money | $11.65In the Money | $14.30In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.20Out of the Money | 15Out of the Money | 133Out of the Money | |
TSMIn the Money | $10.70In the Money | $12.75In the Money | $11.90In the Money | $0.30In the Money | 3In the Money | 82In the Money | TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.49Out of the Money | $-0.27Out of the Money | 26Out of the Money | 302Out of the Money | |
TSMIn the Money | $10.10In the Money | $11.75In the Money | $10.82In the Money | $4.97In the Money | 14In the Money | 82In the Money | TSMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.53Out of the Money | $-0.41Out of the Money | 58Out of the Money | 399Out of the Money | |
TSMIn the Money | $9.10In the Money | $10.70In the Money | $9.90In the Money | $0.24In the Money | 4In the Money | 133In the Money | TSMOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.65Out of the Money | $-0.32Out of the Money | 35Out of the Money | 359Out of the Money | |
TSMIn the Money | $8.90In the Money | $10.05In the Money | $9.05In the Money | $0.25In the Money | 13In the Money | 90In the Money | TSMOut of the Money | $0.75Out of the Money | $0.82Out of the Money | $0.81Out of the Money | $-0.50Out of the Money | 78Out of the Money | 666Out of the Money | |
TSMIn the Money | $7.70In the Money | $9.10In the Money | $8.34In the Money | $0.70In the Money | 47In the Money | 139In the Money | TSMOut of the Money | $0.91Out of the Money | $1.02Out of the Money | $1.07Out of the Money | $-0.57Out of the Money | 154Out of the Money | 213Out of the Money | |
TSMIn the Money | $6.75In the Money | $8.05In the Money | $7.33In the Money | $0.14In the Money | 23In the Money | 78In the Money | TSMOut of the Money | $1.12Out of the Money | $1.23Out of the Money | $1.26Out of the Money | $-0.61Out of the Money | 71Out of the Money | 176Out of the Money | |
TSMIn the Money | $6.30In the Money | $7.35In the Money | $6.75In the Money | $0.62In the Money | 45In the Money | 329In the Money | TSMOut of the Money | $1.40Out of the Money | $1.54Out of the Money | $1.50Out of the Money | $-0.39Out of the Money | 101Out of the Money | 148Out of the Money | |
TSMIn the Money | $6.10In the Money | $6.60In the Money | $5.85In the Money | $0.45In the Money | 1In the Money | 342In the Money | TSMOut of the Money | $1.68Out of the Money | $1.75Out of the Money | $1.79Out of the Money | $-0.83Out of the Money | 60Out of the Money | 61Out of the Money | |
TSMIn the Money | $5.50In the Money | $5.65In the Money | $5.60In the Money | $0.60In the Money | 30In the Money | 480In the Money | TSMOut of the Money | $1.95Out of the Money | $2.09Out of the Money | $2.13Out of the Money | $-0.52Out of the Money | 75Out of the Money | 145Out of the Money | |
TSMIn the Money | $4.85In the Money | $5.05In the Money | $5.05In the Money | $0.66In the Money | 90In the Money | 374In the Money | TSMNear the Money | $2.31Near the Money | $2.47Near the Money | $2.50Near the Money | $-0.65Near the Money | 46Near the Money | 55Near the Money | |
TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.21In the Money | $-0.14In the Money | 84In the Money | 506In the Money | TSMNear the Money | $2.72Near the Money | $2.90Near the Money | $2.80Near the Money | $-0.78Near the Money | 32Near the Money | 63Near the Money | |
TSMUnderlying issue's last price | $3.75Underlying issue's last price | $3.90Underlying issue's last price | $3.70Underlying issue's last price | $0.25Underlying issue's last price | 272Underlying issue's last price | 182Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.45Underlying issue's last price | $-0.63Underlying issue's last price | 28Underlying issue's last price | 75Underlying issue's last price |
TSMNear the Money | $3.25Near the Money | $3.40Near the Money | $3.25Near the Money | $-0.17Near the Money | 115Near the Money | 268Near the Money | TSMIn the Money | $3.75In the Money | $3.90In the Money | $3.80In the Money | $-3.54In the Money | 16In the Money | 50In the Money | |
TSMNear the Money | $2.75Near the Money | $2.96Near the Money | $2.92Near the Money | $0.40Near the Money | 211Near the Money | 320Near the Money | TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.45In the Money | $-0.90In the Money | 7In the Money | 288In the Money | |
TSMNear the Money | $2.42Near the Money | $2.56Near the Money | $2.55Near the Money | $-0.02Near the Money | 78Near the Money | 492Near the Money | TSMIn the Money | $4.90In the Money | $5.05In the Money | $5.12In the Money | $0.87In the Money | 10In the Money | 22In the Money | |
TSMOut of the Money | $2.10Out of the Money | $2.20Out of the Money | $2.06Out of the Money | $0.10Out of the Money | 31Out of the Money | 232Out of the Money | TSMIn the Money | $5.55In the Money | $5.70In the Money | $5.86In the Money | $-6.74In the Money | 1In the Money | 98In the Money | |
TSMOut of the Money | $1.75Out of the Money | $1.88Out of the Money | $1.77Out of the Money | $0.01Out of the Money | 49Out of the Money | 174Out of the Money | TSMIn the Money | $6.20In the Money | $6.40In the Money | $6.50In the Money | $-1.30In the Money | 11In the Money | 68In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.59Out of the Money | $1.62Out of the Money | $0.12Out of the Money | 34Out of the Money | 149Out of the Money | TSMIn the Money | $6.50In the Money | $7.45In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TSMOut of the Money | $1.21Out of the Money | $1.36Out of the Money | $1.37Out of the Money | $0.15Out of the Money | 157Out of the Money | 572Out of the Money | TSMIn the Money | $7.05In the Money | $8.25In the Money | $8.52In the Money | $-0.52In the Money | 2In the Money | 116In the Money | |
TSMOut of the Money | $1.01Out of the Money | $1.14Out of the Money | $1.01Out of the Money | $-0.04Out of the Money | 41Out of the Money | 204Out of the Money | TSMIn the Money | $8.05In the Money | $9.65In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
TSMOut of the Money | $0.84Out of the Money | $0.97Out of the Money | $0.88Out of the Money | $-0.01Out of the Money | 73Out of the Money | 169Out of the Money | TSMIn the Money | $8.45In the Money | $10.40In the Money | $19.20In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
TSMOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.83Out of the Money | $-0.07Out of the Money | 74Out of the Money | 102Out of the Money | TSMIn the Money | $9.10In the Money | $10.55In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TSMOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.72Out of the Money | $-0.02Out of the Money | 22Out of the Money | 54Out of the Money | TSMIn the Money | $10.05In the Money | $12.10In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $-0.01Out of the Money | 89Out of the Money | 1,583Out of the Money | TSMIn the Money | $11.00In the Money | $13.10In the Money | $16.62In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $-0.07Out of the Money | 38Out of the Money | 131Out of the Money | TSMIn the Money | $13.25In the Money | $15.75In the Money | $9.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $-0.08Out of the Money | 108Out of the Money | 434Out of the Money | TSMIn the Money | $16.00In the Money | $17.10In the Money | $22.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 3Out of the Money | 57Out of the Money | TSMIn the Money | $18.15In the Money | $21.00In the Money | $19.85In the Money | $-3.50In the Money | 1In the Money | 2In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 26Out of the Money | 261Out of the Money | TSMIn the Money | $20.60In the Money | $23.20In the Money | $18.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3Out of the Money | 99Out of the Money | TSMIn the Money | $23.10In the Money | $25.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 35Out of the Money | 363Out of the Money | TSMIn the Money | $25.60In the Money | $28.20In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 31Out of the Money | 253Out of the Money | TSMIn the Money | $30.60In the Money | $33.20In the Money | $30.05In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | TSMIn the Money | $35.60In the Money | $38.20In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | TSMIn the Money | $40.60In the Money | $43.20In 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 | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | TSMIn the Money | $45.60In the Money | $48.20In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSMIn the Money | $50.65In the Money | $53.20In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSMIn the Money | $55.60In the Money | $58.20In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | TSMIn the Money | $60.60In the Money | $63.15In 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 | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $65.60In the Money | $68.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |