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 | $84.30In the Money | $85.55In the Money | $63.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3Out of the Money | |
TSMIn the Money | $79.35In the Money | $80.85In the Money | $79.79In the Money | $79.79In the Money | 8In the Money | ---In 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 | $74.40In the Money | $75.95In the Money | $74.80In the Money | $74.80In the Money | 12In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.35In the Money | $70.45In the Money | $65.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $64.40In the Money | $65.80In the Money | $65.02In the Money | $5.62In the Money | 11In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $59.45In the Money | $60.90In the Money | $60.04In the Money | $29.69In the Money | 15In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 10Out of the Money | 124Out of the Money | |
TSMIn the Money | $54.40In the Money | $55.45In the Money | $55.05In the Money | $12.57In the Money | 2In the Money | 1In 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 | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $49.40In the Money | $50.45In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
TSMIn the Money | $44.45In the Money | $45.95In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,001Out of the Money | |
TSMIn the Money | $40.55In the Money | $41.45In 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 | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 31Out of the Money | |
TSMIn the Money | $39.65In the Money | $40.45In the Money | $39.56In the Money | $4.94In the Money | 1In the Money | 180In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 25Out of the Money | 379Out of the Money | |
TSMIn the Money | $38.50In the Money | $39.65In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $37.50In the Money | $38.65In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
TSMIn the Money | $36.60In the Money | $37.65In the Money | $37.47In the Money | $37.47In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $35.65In the Money | $36.60In 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 | $0.14Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 156Out of the Money | |
TSMIn the Money | $34.45In the Money | $35.50In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 193In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 340Out of the Money | |
TSMIn the Money | $33.45In the Money | $34.55In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2Out of the Money | 164Out of the Money | |
TSMIn the Money | $32.60In the Money | $34.55In the Money | $27.50In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $31.60In the Money | $33.00In the Money | $28.95In the Money | $2.00In the Money | 2In the Money | 109In 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 | 844Out of the Money | |
TSMIn the Money | $30.60In the Money | $32.65In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 2Out of the Money | 37Out of the Money | |
TSMIn the Money | $29.70In the Money | $30.50In the Money | $29.89In the Money | $0.47In the Money | 2In the Money | 122In 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 | 96Out of the Money | 602Out of the Money | |
TSMIn the Money | $28.50In the Money | $29.60In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 33In 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 | 1Out of the Money | 311Out of the Money | |
TSMIn the Money | $27.75In the Money | $28.45In the Money | $27.77In the Money | $6.82In the Money | 6In the Money | 129In 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 | 23Out of the Money | 401Out of the Money | |
TSMIn the Money | $26.55In the Money | $28.00In the Money | $26.50In the Money | $0.70In the Money | 5In the Money | 53In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1,003Out of the Money | 85Out of the Money | |
TSMIn the Money | $25.45In the Money | $26.75In the Money | $25.95In the Money | $0.80In the Money | 180In the Money | 245In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 60Out of the Money | 144Out of the Money | |
TSMIn the Money | $23.85In the Money | $25.55In the Money | $24.95In the Money | $6.10In the Money | 8In the Money | 189In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 45Out of the Money | 1,173Out of the Money | |
TSMIn the Money | $23.85In the Money | $24.60In the Money | $23.86In the Money | $4.06In the Money | 8In the Money | 55In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 55Out of the Money | 807Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.90In the Money | $22.77In the Money | $7.36In the Money | 2In the Money | 113In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 9Out of the Money | 66Out of the Money | |
TSMIn the Money | $21.85In the Money | $22.90In the Money | $22.00In the Money | $2.99In the Money | 11In the Money | 76In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 35Out of the Money | 171Out of the Money | |
TSMIn the Money | $20.30In the Money | $22.00In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 164Out of the Money | 224Out of the Money | |
TSMIn the Money | $19.95In the Money | $20.45In the Money | $20.09In the Money | $1.05In the Money | 23In the Money | 534In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 524Out of the Money | 860Out of the Money | |
TSMIn the Money | $18.80In the Money | $19.55In the Money | $18.98In the Money | $-0.62In the Money | 16In the Money | 164In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 593Out of the Money | 159Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.95In the Money | $17.85In the Money | $1.65In the Money | 5In the Money | 98In the Money | TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 32Out of the Money | 265Out of the Money | |
TSMIn the Money | $16.40In the Money | $17.90In the Money | $16.86In the Money | $1.92In the Money | 10In the Money | 132In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 35Out of the Money | 267Out of the Money | |
TSMIn the Money | $15.85In the Money | $16.55In the Money | $15.00In the Money | $1.95In the Money | 10In the Money | 99In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 59Out of the Money | 332Out of the Money | |
TSMIn the Money | $14.40In the Money | $16.05In the Money | $15.04In the Money | $2.87In the Money | 40In the Money | 535In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 218Out of the Money | 352Out of the Money | |
TSMIn the Money | $13.85In the Money | $14.90In the Money | $13.65In the Money | $-0.78In the Money | 13In the Money | 240In the Money | TSMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.16Out of the Money | 199Out of the Money | 148Out of the Money | |
TSMIn the Money | $12.90In the Money | $13.70In the Money | $13.01In the Money | $2.41In the Money | 5In the Money | 227In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 151Out of the Money | 258Out of the Money | |
TSMIn the Money | $12.05In the Money | $12.95In the Money | $12.08In the Money | $4.07In the Money | 107In the Money | 187In the Money | TSMOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.28Out of the Money | 318Out of the Money | 325Out of the Money | |
TSMIn the Money | $11.05In the Money | $11.95In the Money | $11.39In the Money | $3.32In the Money | 2In the Money | 194In the Money | TSMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.33Out of the Money | 440Out of the Money | 465Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.95In the Money | $10.32In the Money | $2.47In the Money | 242In the Money | 1,161In the Money | TSMOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.40Out of the Money | 1,408Out of the Money | 3,351Out of the Money | |
TSMIn the Money | $7.45In the Money | $8.35In the Money | $7.90In the Money | $1.90In the Money | 58In the Money | 580In the Money | TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.74Out of the Money | 1,785Out of the Money | 1,850Out of the Money | |
TSMIn the Money | $5.75In the Money | $6.00In the Money | $5.90In the Money | $1.80In the Money | 812In the Money | 1,159In the Money | TSMOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.72Out of the Money | $-1.23Out of the Money | 1,166Out of the Money | 998Out of the Money | |
TSMUnderlying issue's last price | $3.90Underlying issue's last price | $4.05Underlying issue's last price | $3.95Underlying issue's last price | $1.20Underlying issue's last price | 2,230Underlying issue's last price | 1,790Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $1.33Underlying issue's last price | $1.40Underlying issue's last price | $1.35Underlying issue's last price | $-1.70Underlying issue's last price | 1,362Underlying issue's last price | 412Underlying issue's last price |
TSMNear the Money | $2.51Near the Money | $2.58Near the Money | $2.58Near the Money | $0.78Near the Money | 2,041Near the Money | 1,978Near the Money | TSMNear the Money | $2.35Near the Money | $2.46Near the Money | $2.43Near the Money | $-2.17Near the Money | 848Near the Money | 159Near the Money | |
TSMNear the Money | $1.48Near the Money | $1.55Near the Money | $1.51Near the Money | $0.37Near the Money | 3,081Near the Money | 1,088Near the Money | TSMIn the Money | $3.85In the Money | $3.95In the Money | $3.94In the Money | $-2.86In the Money | 200In the Money | 129In the Money | |
TSMOut of the Money | $0.79Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $0.22Out of the Money | 1,506Out of the Money | 2,025Out of the Money | TSMIn the Money | $5.60In the Money | $5.90In the Money | $5.95In the Money | $-3.20In the Money | 82In the Money | 31In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $0.15Out of the Money | 732Out of the Money | 561Out of the Money | TSMIn the Money | $7.50In the Money | $8.15In the Money | $8.35In the Money | $-0.25In the Money | 38In the Money | 2In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 511Out of the Money | 490Out of the Money | TSMIn the Money | $9.60In the Money | $11.00In the Money | $10.57In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 418Out of the Money | 559Out of the Money | TSMIn the Money | $11.90In the Money | $13.85In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 40Out of the Money | 440Out of the Money | TSMIn the Money | $14.25In the Money | $15.30In the Money | $14.95In the Money | $-4.00In the Money | 5In the Money | 25In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 13Out of the Money | 21Out of the Money | TSMIn the Money | $16.80In the Money | $17.80In the Money | $17.30In the Money | $-4.61In the Money | 5In the Money | 6In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 57Out of the Money | 491Out of the Money | TSMIn the Money | $19.20In the Money | $20.30In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In 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 | 339Out of the Money | TSMIn the Money | $24.15In the Money | $25.45In 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 | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | 1Out of the Money | 44Out of the Money | TSMIn the Money | $29.10In the Money | $30.55In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | TSMIn the Money | $34.45In the Money | $35.55In the Money | $38.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 13Out of the Money | 129Out of the Money | TSMIn the Money | $39.45In the Money | $40.60In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 12Out of the Money | TSMIn the Money | $44.45In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |