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 | $76.00In the Money | $77.85In the Money | $76.33In the Money | $76.33In the Money | 8In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $71.00In the Money | $72.85In the Money | $71.28In the Money | $71.28In the Money | 12In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $66.05In the Money | $67.90In the Money | $60.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 15Out of the Money | |
TSMIn the Money | $61.00In the Money | $62.90In the Money | $61.32In the Money | $23.56In the Money | 15In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $56.00In the Money | $57.90In the Money | $57.14In the Money | $57.14In the Money | 15In 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 | 35Out of the Money | |
TSMIn the Money | $51.35In the Money | $52.85In the Money | $51.40In the Money | $-4.29In the Money | 2In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $46.10In the Money | $47.90In the Money | $45.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 641Out of the Money | |
TSMIn the Money | $41.25In the Money | $42.70In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,260Out of the Money | |
TSMIn the Money | $35.95In the Money | $37.85In the Money | $22.30In 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 | $0.02Out of the Money | $0.00Out of the Money | 45Out of the Money | 724Out of the Money | |
TSMIn the Money | $32.10In the Money | $33.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $30.85In the Money | $32.45In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 206In 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 | 3Out of the Money | 461Out of the Money | |
TSMIn the Money | $30.30In the Money | $31.80In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $29.10In the Money | $30.95In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $28.20In the Money | $29.95In 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 | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $27.10In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 50Out of the Money | |
TSMIn the Money | $26.20In the Money | $27.90In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 32Out of the Money | 1,732Out of the Money | |
TSMIn the Money | $25.20In the Money | $26.95In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 5Out of the Money | 1,709Out of the Money | |
TSMIn the Money | $23.75In the Money | $25.75In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In 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 | 3Out of the Money | 1,119Out of the Money | |
TSMIn the Money | $23.35In the Money | $24.75In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 11Out of the Money | 382Out of the Money | |
TSMIn the Money | $22.30In the Money | $23.90In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 7Out of the Money | 302Out of the Money | |
TSMIn the Money | $21.50In the Money | $22.85In the Money | $22.00In the Money | $-1.40In the Money | 3In the Money | 78In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 163Out of the Money | 2,580Out of the Money | |
TSMIn the Money | $20.25In the Money | $21.90In the Money | $21.13In the Money | $-2.82In the Money | 8In the Money | 116In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
TSMIn the Money | $19.50In the Money | $20.90In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 390In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 95Out of the Money | 187Out of the Money | |
TSMIn the Money | $18.50In the Money | $19.25In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 340In 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 | 115Out of the Money | 5,571Out of the Money | |
TSMIn the Money | $17.55In the Money | $18.85In the Money | $18.15In the Money | $-1.85In the Money | 16In the Money | 134In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 177Out of the Money | 284Out of the Money | |
TSMIn the Money | $16.50In the Money | $17.50In the Money | $17.28In the Money | $-1.31In the Money | 6In the Money | 1,055In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 70Out of the Money | 983Out of the Money | |
TSMIn the Money | $15.55In the Money | $17.25In the Money | $16.27In the Money | $-2.62In the Money | 20In the Money | 184In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 70Out of the Money | 580Out of the Money | |
TSMIn the Money | $14.00In the Money | $15.90In the Money | $15.19In the Money | $-1.31In the Money | 8In the Money | 390In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 1Out of the Money | 450Out of the Money | |
TSMIn the Money | $13.35In the Money | $14.95In the Money | $13.68In the Money | $-1.84In the Money | 4In the Money | 288In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 23Out of the Money | 180Out of the Money | |
TSMIn the Money | $12.40In the Money | $13.95In the Money | $13.42In the Money | $-3.69In the Money | 8In the Money | 898In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 127Out of the Money | 240Out of the Money | |
TSMIn the Money | $11.30In the Money | $13.35In the Money | $12.29In the Money | $-1.31In the Money | 108In the Money | 1,007In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 345Out of the Money | 1,750Out of the Money | |
TSMIn the Money | $10.65In the Money | $12.10In the Money | $11.30In the Money | $-0.60In the Money | 12In the Money | 140In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 21Out of the Money | 563Out of the Money | |
TSMIn the Money | $9.90In the Money | $11.10In the Money | $10.62In the Money | $-1.00In the Money | 51In the Money | 989In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.06Out of the Money | 86Out of the Money | 174Out of the Money | |
TSMIn the Money | $9.10In the Money | $9.40In the Money | $9.60In the Money | $-1.30In the Money | 89In the Money | 515In the Money | TSMOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.37Out of the Money | $-0.09Out of the Money | 637Out of the Money | 2,874Out of the Money | |
TSMIn the Money | $8.25In the Money | $9.10In the Money | $8.50In the Money | $-1.05In the Money | 11In the Money | 271In the Money | TSMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.10Out of the Money | 216Out of the Money | 326Out of the Money | |
TSMIn the Money | $7.10In the Money | $7.65In the Money | $7.63In the Money | $-0.64In the Money | 105In the Money | 1,529In the Money | TSMOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.05Out of the Money | 310Out of the Money | 1,031Out of the Money | |
TSMIn the Money | $6.65In the Money | $6.80In the Money | $6.95In the Money | $-0.80In the Money | 76In the Money | 398In the Money | TSMOut of the Money | $0.85Out of the Money | $0.91Out of the Money | $0.86Out of the Money | $-0.04Out of the Money | 289Out of the Money | 231Out of the Money | |
TSMIn the Money | $5.90In the Money | $6.05In the Money | $6.15In the Money | $-1.15In the Money | 100In the Money | 323In the Money | TSMOut of the Money | $1.08Out of the Money | $1.21Out of the Money | $1.06Out of the Money | $-0.11Out of the Money | 134Out of the Money | 484Out of the Money | |
TSMIn the Money | $5.15In the Money | $5.35In the Money | $5.47In the Money | $-0.44In the Money | 8In the Money | 698In the Money | TSMOut of the Money | $1.37Out of the Money | $1.44Out of the Money | $1.40Out of the Money | $-0.03Out of the Money | 278Out of the Money | 664Out of the Money | |
TSMIn the Money | $4.55In the Money | $4.65In the Money | $4.65In the Money | $-0.70In the Money | 29In the Money | 367In the Money | TSMNear the Money | $1.70Near the Money | $1.78Near the Money | $1.69Near the Money | $-0.11Near the Money | 261Near the Money | 625Near the Money | |
TSMUnderlying issue's last price | $3.95Underlying issue's last price | $4.05Underlying issue's last price | $4.00Underlying issue's last price | $-0.70Underlying issue's last price | 349Underlying issue's last price | 2,346Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $2.09Underlying issue's last price | $2.16Underlying issue's last price | $2.11Underlying issue's last price | $0.05Underlying issue's last price | 643Underlying issue's last price | 1,059Underlying issue's last price |
TSMNear the Money | $2.65Near the Money | $2.73Near the Money | $2.70Near the Money | $-0.70Near the Money | 1,533Near the Money | 1,818Near the Money | TSMIn the Money | $3.25In the Money | $3.40In the Money | $3.25In the Money | $-0.05In the Money | 382In the Money | 568In the Money | |
TSMOut of the Money | $1.68Out of the Money | $1.75Out of the Money | $1.71Out of the Money | $-0.55Out of the Money | 1,664Out of the Money | 3,388Out of the Money | TSMIn the Money | $4.80In the Money | $4.95In the Money | $4.82In the Money | $0.02In the Money | 154In the Money | 432In the Money | |
TSMOut of the Money | $1.03Out of the Money | $1.09Out of the Money | $1.10Out of the Money | $-0.37Out of the Money | 990Out of the Money | 2,701Out of the Money | TSMIn the Money | $6.60In the Money | $6.80In the Money | $6.57In the Money | $0.40In the Money | 21In the Money | 459In the Money | |
TSMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.27Out of the Money | 2,020Out of the Money | 2,529Out of the Money | TSMIn the Money | $8.70In the Money | $9.10In the Money | $8.70In the Money | $0.80In the Money | 81In the Money | 88In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $-0.21Out of the Money | 229Out of the Money | 410Out of the Money | TSMIn the Money | $10.25In the Money | $11.50In the Money | $9.65In the Money | $1.05In the Money | 1In the Money | 36In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 644Out of the Money | 1,403Out of the Money | TSMIn the Money | $13.20In the Money | $13.95In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.10Out of the Money | 109Out of the Money | 163Out of the Money | TSMIn the Money | $14.90In the Money | $16.65In the Money | $16.50In the Money | $16.50In the Money | 20In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 652Out of the Money | 1,073Out of the Money | TSMIn the Money | $17.50In the Money | $19.25In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 25Out of the Money | 182Out of the Money | TSMIn the Money | $20.00In the Money | $21.50In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 5Out of the Money | 222Out of the Money | TSMIn the Money | $22.35In the Money | $24.10In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.19Out of the Money | 1Out of the Money | 1Out of the Money | TSMIn the Money | $24.95In the Money | $26.50In the Money | $0.00In 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 | $0.04Out of the Money | $0.01Out of the Money | 43Out of the Money | 338Out of the Money | TSMIn the Money | $27.50In the Money | $29.20In 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 | $-0.02Out of the Money | 1Out of the Money | 144Out of the Money | TSMIn the Money | $32.25In the Money | $33.90In the Money | $56.65In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSMIn the Money | $37.25In the Money | $39.00In 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 | $0.04Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSMIn the Money | $42.30In the Money | $44.10In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.19Out of the Money | 10Out of the Money | 34Out of the Money | TSMIn the Money | $47.40In the Money | $49.45In 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 | $0.09Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | TSMIn the Money | $52.30In the Money | $53.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |