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 | $90.40In the Money | $93.20In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1,054Out of the Money | |
TSMIn the Money | $85.65In the Money | $88.20In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | 129Out of the Money | |
TSMIn the Money | $80.85In the Money | $83.25In the Money | $75.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $75.45In the Money | $78.25In the Money | $42.55In 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 | 123Out of the Money | |
TSMIn the Money | $70.85In the Money | $73.05In the Money | $71.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $66.25In the Money | $67.90In the Money | $58.47In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
TSMIn the Money | $61.70In the Money | $62.45In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $56.85In the Money | $57.90In the Money | $50.20In the Money | $0.00In the Money | ---In the Money | 132In 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 | 10Out of the Money | 3,215Out of the Money | |
TSMIn the Money | $51.60In the Money | $52.70In the Money | $43.03In the Money | $0.00In the Money | ---In the Money | 223In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,385Out of the Money | |
TSMIn the Money | $46.70In the Money | $47.75In the Money | $38.08In the Money | $0.00In the Money | ---In the Money | 569In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,442Out of the Money | |
TSMIn the Money | $41.30In the Money | $42.45In the Money | $43.37In the Money | $0.00In the Money | ---In the Money | 215In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 3,734Out of the Money | |
TSMIn the Money | $36.75In the Money | $37.50In the Money | $38.00In the Money | $-0.37In the Money | 1In the Money | 38,381In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 17Out of the Money | 5,140Out of the Money | |
TSMIn the Money | $31.90In the Money | $32.40In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 1,338In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 17Out of the Money | 2,542Out of the Money | |
TSMIn the Money | $27.00In the Money | $27.50In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 3,011In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,517Out of the Money | |
TSMIn the Money | $23.10In the Money | $23.45In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 15Out of the Money | 12Out of the Money | |
TSMIn the Money | $22.05In the Money | $22.45In the Money | $22.59In the Money | $-1.56In the Money | 2In the Money | 3,528In the Money | TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 710Out of the Money | 10,121Out of the Money | |
TSMIn the Money | $21.10In the Money | $21.45In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $19.95In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSMIn the Money | $19.15In the Money | $19.50In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 2Out of the Money | 95Out of the Money | |
TSMIn the Money | $17.80In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $16.80In the Money | $18.00In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 44,869In the Money | TSMOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.02Out of the Money | 18Out of the Money | 7,326Out of the Money | |
TSMIn the Money | $15.80In the Money | $16.60In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.60In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.01Out of the Money | 1Out of the Money | 44Out of the Money | |
TSMIn the Money | $14.45In the Money | $14.70In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
TSMIn the Money | $13.55In the Money | $13.75In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
TSMIn the Money | $12.40In the Money | $12.85In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 7,113In the Money | TSMOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.04Out of the Money | 353Out of the Money | 6,531Out of the Money | |
TSMIn the Money | $11.75In the Money | $11.95In the Money | $12.15In the Money | $-0.70In the Money | 1In the Money | 70In the Money | TSMOut of the Money | $0.75Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $0.05Out of the Money | 31Out of the Money | 222Out of the Money | |
TSMIn the Money | $10.90In the Money | $11.80In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 608In the Money | TSMOut of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.90Out of the Money | $0.10Out of the Money | 43Out of the Money | 322Out of the Money | |
TSMIn the Money | $9.80In the Money | $10.30In the Money | $10.29In the Money | $-0.86In the Money | 4In the Money | 1,677In the Money | TSMOut of the Money | $1.07Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $0.10Out of the Money | 69Out of the Money | 228Out of the Money | |
TSMIn the Money | $9.30In the Money | $9.45In the Money | $9.50In the Money | $-1.05In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $1.26Out of the Money | $1.28Out of the Money | $1.25Out of the Money | $0.12Out of the Money | 76Out of the Money | 305Out of the Money | |
TSMIn the Money | $8.55In the Money | $8.70In the Money | $8.75In the Money | $-1.05In the Money | 15In the Money | 4,525In the Money | TSMOut of the Money | $1.49Out of the Money | $1.51Out of the Money | $1.49Out of the Money | $0.14Out of the Money | 230Out of the Money | 6,788Out of the Money | |
TSMIn the Money | $7.80In the Money | $7.95In the Money | $9.03In the Money | $0.00In the Money | ---In the Money | 178In the Money | TSMOut of the Money | $1.75Out of the Money | $1.78Out of the Money | $1.73Out of the Money | $0.13Out of the Money | 22Out of the Money | 348Out of the Money | |
TSMIn the Money | $7.10In the Money | $7.25In the Money | $6.78In the Money | $-1.42In the Money | 1In the Money | 465In the Money | TSMOut of the Money | $2.05Out of the Money | $2.08Out of the Money | $2.15Out of the Money | $0.42Out of the Money | 5Out of the Money | 301Out of the Money | |
TSMIn the Money | $6.45In the Money | $6.55In the Money | $6.80In the Money | $-0.67In the Money | 11In the Money | 176In the Money | TSMOut of the Money | $2.38Out of the Money | $2.41Out of the Money | $2.29Out of the Money | $0.28Out of the Money | 12Out of the Money | 537Out of the Money | |
TSMIn the Money | $5.85In the Money | $5.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 211In the Money | TSMNear the Money | $2.75Near the Money | $2.79Near the Money | $2.73Near the Money | $0.40Near the Money | 12Near the Money | 167Near the Money | |
TSMIn the Money | $5.25In the Money | $5.35In the Money | $5.55In the Money | $-0.95In the Money | 214In the Money | 7,546In the Money | TSMNear the Money | $3.15Near the Money | $3.25Near the Money | $3.19Near the Money | $0.51Near the Money | 27Near the Money | 4,153Near the Money | |
TSMUnderlying issue's last price | $4.70Underlying issue's last price | $4.80Underlying issue's last price | $4.80Underlying issue's last price | $-0.80Underlying issue's last price | 44Underlying issue's last price | 189Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | TSMUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $3.54Underlying issue's last price | $0.24Underlying issue's last price | 11Underlying issue's last price | 386Underlying issue's last price |
TSMNear the Money | $4.20Near the Money | $4.30Near the Money | $4.35Near the Money | $-0.73Near the Money | 24Near the Money | 267Near the Money | TSMIn the Money | $4.10In the Money | $4.15In the Money | $4.15In the Money | $0.51In the Money | 31In the Money | 165In the Money | |
TSMNear the Money | $3.70Near the Money | $3.80Near the Money | $3.80Near the Money | $-0.75Near the Money | 25Near the Money | 306Near the Money | TSMIn the Money | $4.60In the Money | $4.70In the Money | $4.70In the Money | $0.46In the Money | 10In the Money | 161In the Money | |
TSMNear the Money | $3.30Near the Money | $3.35Near the Money | $3.40Near the Money | $-0.68Near the Money | 27Near the Money | 234Near the Money | TSMIn the Money | $5.20In the Money | $5.30In the Money | $5.25In the Money | $0.40In the Money | 26In the Money | 106In the Money | |
TSMOut of the Money | $2.92Out of the Money | $2.95Out of the Money | $3.15Out of the Money | $-0.60Out of the Money | 225Out of the Money | 20,630Out of the Money | TSMIn the Money | $5.80In the Money | $5.90In the Money | $5.65In the Money | $0.40In the Money | 5In the Money | 4,442In the Money | |
TSMOut of the Money | $2.56Out of the Money | $2.60Out of the Money | $2.71Out of the Money | $-0.52Out of the Money | 27Out of the Money | 239Out of the Money | TSMIn the Money | $6.45In the Money | $6.55In the Money | $6.90In the Money | $1.10In the Money | 17In the Money | 39In the Money | |
TSMOut of the Money | $2.24Out of the Money | $2.28Out of the Money | $2.33Out of the Money | $-0.67Out of the Money | 191Out of the Money | 352Out of the Money | TSMIn the Money | $7.10In the Money | $7.25In the Money | $7.15In the Money | $0.53In the Money | 19In the Money | 91In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.49Out of the Money | $1.56Out of the Money | $-0.44Out of the Money | 195Out of the Money | 6,145Out of the Money | TSMIn the Money | $9.30In the Money | $9.50In the Money | $9.65In the Money | $1.25In the Money | 5In the Money | 1,903In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $-0.33Out of the Money | 217Out of the Money | 20,608Out of the Money | TSMIn the Money | $13.55In the Money | $14.15In the Money | $14.00In the Money | $1.45In the Money | 2In the Money | 1,198In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.41Out of the Money | $-0.25Out of the Money | 40Out of the Money | 100Out of the Money | TSMIn the Money | $15.90In the Money | $16.30In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.17Out of the Money | 79Out of the Money | 14,138Out of the Money | TSMIn the Money | $18.25In the Money | $19.15In the Money | $19.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 24Out of the Money | 18,020Out of the Money | TSMIn the Money | $23.20In the Money | $23.50In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 9Out of the Money | 11,299Out of the Money | TSMIn the Money | $27.60In the Money | $28.60In the Money | $20.80In 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 | 6Out of the Money | 5,189Out of the Money | TSMIn the Money | $32.95In the Money | $33.95In the Money | $36.20In 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 | 13,178Out of the Money | TSMIn the Money | $37.70In the Money | $38.75In the Money | $33.30In 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 | $0.02Out of the Money | $0.00Out of the Money | 53Out of the Money | 15,304Out of the Money | TSMIn the Money | $42.70In the Money | $43.65In the Money | $35.92In 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 | $0.00Out of the Money | 1Out of the Money | 3,461Out of the Money | TSMIn the Money | $47.30In the Money | $49.10In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,641Out of the Money | TSMIn the Money | $52.15In the Money | $53.75In the Money | $48.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,322Out of the Money | TSMIn the Money | $57.95In the Money | $59.05In the Money | $46.35In 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 | 6,872Out of the Money | TSMIn the Money | $62.00In the Money | $63.45In the Money | $71.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,535Out of the Money | TSMIn the Money | $72.90In the Money | $74.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,617Out of the Money | TSMIn the Money | $82.30In the Money | $83.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |