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 | $91.65In the Money | $94.95In 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 | $86.65In the Money | $90.25In 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 | $81.70In the Money | $84.95In 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 | $76.70In the Money | $80.00In 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 | $72.50In the Money | $74.70In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $67.50In the Money | $70.00In 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 | $62.55In the Money | $64.95In 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 | $57.50In the Money | $59.75In 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 | $52.60In the Money | $54.95In 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 | $0.04Out 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 | $48.40In the Money | $49.75In 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 | $42.85In the Money | $44.90In the Money | $43.37In the Money | $0.00In the Money | ---In the Money | 215In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 70Out of the Money | 3,734Out of the Money | |
TSMIn the Money | $37.75In the Money | $39.35In the Money | $37.88In the Money | $-0.49In the Money | 10In the Money | 38,381In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 22Out of the Money | 5,140Out of the Money | |
TSMIn the Money | $32.80In the Money | $35.05In 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 | $0.06Out of the Money | $0.00Out of the Money | 19Out of the Money | 2,542Out of the Money | |
TSMIn the Money | $27.95In the Money | $30.15In the Money | $28.37In the Money | $0.00In the Money | ---In the Money | 3,011In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 8Out of the Money | 2,517Out of the Money | |
TSMIn the Money | $24.35In the Money | $26.00In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 35Out of the Money | 12Out of the Money | |
TSMIn the Money | $22.85In the Money | $25.65In the Money | $22.63In the Money | $-1.52In the Money | 3In the Money | 3,528In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 735Out of the Money | 10,121Out of the Money | |
TSMIn the Money | $22.30In the Money | $24.00In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 1Out of the Money | 30Out of the Money | |
TSMIn the Money | $20.95In the Money | $22.95In 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 | $0.17Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSMIn the Money | $20.35In the Money | $22.20In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 3Out of the Money | 95Out of the Money | |
TSMIn the Money | $19.15In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 1Out of the Money | 44Out of the Money | |
TSMIn the Money | $18.50In the Money | $19.60In the Money | $18.95In the Money | $0.35In the Money | 2In the Money | 44,869In the Money | TSMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.03Out of the Money | 78Out of the Money | 7,326Out of the Money | |
TSMIn the Money | $17.25In the Money | $18.30In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.21Out of the Money | 1Out of the Money | 235Out of the Money | |
TSMIn the Money | $16.55In the Money | $18.25In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.01Out of the Money | 1Out of the Money | 44Out of the Money | |
TSMIn the Money | $15.95In the Money | $16.35In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 3Out of the Money | 92Out of the Money | |
TSMIn the Money | $15.15In the Money | $16.40In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.50In the Money | $14.23In the Money | $0.38In the Money | 3In the Money | 7,113In the Money | TSMOut of the Money | $0.47Out of the Money | $0.49Out of the Money | $0.50Out of the Money | $-0.08Out of the Money | 511Out of the Money | 6,531Out of the Money | |
TSMIn the Money | $12.45In the Money | $14.50In the Money | $12.15In the Money | $-0.70In the Money | 1In the Money | 70In the Money | TSMOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 81Out of the Money | 222Out of the Money | |
TSMIn the Money | $12.50In the Money | $12.90In the Money | $11.80In the Money | $-0.20In the Money | 1In the Money | 608In the Money | TSMOut of the Money | $0.66Out of the Money | $0.68Out of the Money | $0.75Out of the Money | $-0.05Out of the Money | 57Out of the Money | 322Out of the Money | |
TSMIn the Money | $11.05In the Money | $12.80In the Money | $11.65In the Money | $0.50In the Money | 7In the Money | 1,677In the Money | TSMOut of the Money | $0.78Out of the Money | $0.81Out of the Money | $0.79Out of the Money | $-0.17Out of the Money | 116Out of the Money | 228Out of the Money | |
TSMIn the Money | $10.40In the Money | $11.80In the Money | $10.55In the Money | $0.00In the Money | 3In the Money | 33In the Money | TSMOut of the Money | $0.93Out of the Money | $0.96Out of the Money | $0.95Out of the Money | $-0.18Out of the Money | 104Out of the Money | 305Out of the Money | |
TSMIn the Money | $9.95In the Money | $10.35In the Money | $10.00In the Money | $0.20In the Money | 1,054In the Money | 4,525In the Money | TSMOut of the Money | $1.11Out of the Money | $1.14Out of the Money | $1.12Out of the Money | $-0.23Out of the Money | 410Out of the Money | 6,788Out of the Money | |
TSMIn the Money | $9.15In the Money | $9.35In the Money | $9.03In the Money | $0.00In the Money | ---In the Money | 178In the Money | TSMOut of the Money | $1.31Out of the Money | $1.36Out of the Money | $1.34Out of the Money | $-0.26Out of the Money | 132Out of the Money | 348Out of the Money | |
TSMIn the Money | $8.40In the Money | $8.60In the Money | $8.40In the Money | $0.20In the Money | 4In the Money | 465In the Money | TSMOut of the Money | $1.53Out of the Money | $1.58Out of the Money | $1.79Out of the Money | $0.06Out of the Money | 10Out of the Money | 301Out of the Money | |
TSMIn the Money | $7.60In the Money | $7.85In the Money | $7.90In the Money | $0.43In the Money | 14In the Money | 176In the Money | TSMOut of the Money | $1.80Out of the Money | $1.87Out of the Money | $1.92Out of the Money | $-0.09Out of the Money | 35Out of the Money | 537Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.15In the Money | $6.80In the Money | $-0.10In the Money | 38In the Money | 211In the Money | TSMOut of the Money | $2.11Out of the Money | $2.18Out of the Money | $2.25Out of the Money | $-0.08Out of the Money | 845Out of the Money | 167Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.55In the Money | $6.45In the Money | $-0.05In the Money | 455In the Money | 7,546In the Money | TSMOut of the Money | $2.45Out of the Money | $2.52Out of the Money | $2.56Out of the Money | $-0.12Out of the Money | 75Out of the Money | 4,153Out of the Money | |
TSMIn the Money | $5.70In the Money | $5.85In the Money | $5.70In the Money | $0.10In the Money | 61In the Money | 189In the Money | TSMNear the Money | $2.83Near the Money | $2.90Near the Money | $3.03Near the Money | $-0.27Near the Money | 25Near the Money | 386Near the Money | |
TSMIn the Money | $5.15In the Money | $5.25In the Money | $5.00In the Money | $-0.08In the Money | 69In the Money | 267In the Money | TSMNear the Money | $3.25Near the Money | $3.35Near the Money | $3.45Near the Money | $-0.19Near the Money | 69Near the Money | 165Near the Money | |
TSMUnderlying issue's last price | $4.60Underlying issue's last price | $4.70Underlying issue's last price | $4.50Underlying issue's last price | $-0.05Underlying issue's last price | 94Underlying issue's last price | 306Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.80Underlying issue's last price | $3.86Underlying issue's last price | $-0.38Underlying issue's last price | 95Underlying issue's last price | 161Underlying issue's last price |
TSMNear the Money | $4.10Near the Money | $4.20Near the Money | $4.05Near the Money | $-0.03Near the Money | 46Near the Money | 234Near the Money | TSMIn the Money | $4.20In the Money | $4.30In the Money | $4.20In the Money | $-0.65In the Money | 46In the Money | 106In the Money | |
TSMNear the Money | $3.65Near the Money | $3.75Near the Money | $3.71Near the Money | $-0.04Near the Money | 585Near the Money | 20,630Near the Money | TSMIn the Money | $4.70In the Money | $4.85In the Money | $4.90In the Money | $-0.35In the Money | 56In the Money | 4,442In the Money | |
TSMNear the Money | $3.20Near the Money | $3.35Near the Money | $3.26Near the Money | $0.03Near the Money | 120Near the Money | 239Near the Money | TSMIn the Money | $5.30In the Money | $5.45In the Money | $5.66In the Money | $-0.14In the Money | 26In the Money | 39In the Money | |
TSMOut of the Money | $2.85Out of the Money | $2.92Out of the Money | $2.78Out of the Money | $-0.22Out of the Money | 388Out of the Money | 352Out of the Money | TSMIn the Money | $5.90In the Money | $6.05In the Money | $7.15In the Money | $0.53In the Money | 19In the Money | 91In the Money | |
TSMOut of the Money | $1.90Out of the Money | $1.96Out of the Money | $1.92Out of the Money | $-0.08Out of the Money | 478Out of the Money | 6,145Out of the Money | TSMIn the Money | $7.95In the Money | $8.15In the Money | $8.30In the Money | $-0.10In the Money | 11In the Money | 1,903In the Money | |
TSMOut of the Money | $0.91Out of the Money | $0.94Out of the Money | $0.93Out of the Money | $-0.08Out of the Money | 3,883Out of the Money | 20,608Out of the Money | TSMIn the Money | $12.00In the Money | $12.50In the Money | $13.01In the Money | $0.46In the Money | 15In the Money | 1,198In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.61Out of the Money | $-0.05Out of the Money | 89Out of the Money | 100Out of the Money | TSMIn the Money | $13.05In the Money | $14.85In the Money | $14.45In the Money | $-0.45In the Money | 18In the Money | 10In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $-0.05Out of the Money | 10,422Out of the Money | 14,138Out of the Money | TSMIn the Money | $16.40In the Money | $17.45In the Money | $19.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 85Out of the Money | 18,020Out of the Money | TSMIn the Money | $21.35In the Money | $22.65In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 1,175Out of the Money | 11,299Out of the Money | TSMIn the Money | $25.75In the Money | $27.75In the Money | $20.80In 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 | $0.07Out of the Money | $0.01Out of the Money | 69Out of the Money | 5,189Out of the Money | TSMIn the Money | $30.25In the Money | $32.70In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 103Out of the Money | 13,178Out of the Money | TSMIn the Money | $35.90In the Money | $37.65In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 549Out of the Money | 15,304Out of the Money | TSMIn the Money | $40.10In the Money | $42.35In 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 | 6Out of the Money | 3,461Out of the Money | TSMIn the Money | $45.75In the Money | $47.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,641Out of the Money | TSMIn the Money | $50.30In the Money | $52.75In 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 | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,322Out of the Money | TSMIn the Money | $55.25In the Money | $57.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 28Out of the Money | 6,872Out of the Money | TSMIn the Money | $60.95In the Money | $62.40In 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 | $0.01Out 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 | $70.40In the Money | $72.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 500Out of the Money | 2,617Out of the Money | TSMIn the Money | $80.35In the Money | $82.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |