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 | $73.65In the Money | $75.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $68.65In the Money | $70.25In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $63.65In the Money | $65.25In the Money | $60.70In the Money | $5.10In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $58.60In the Money | $59.85In the Money | $37.76In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $53.90In the Money | $55.25In 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 | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 27Out of the Money | |
TSMIn the Money | $48.60In the Money | $50.20In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $43.65In the Money | $45.55In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 6Out of the Money | 268Out of the Money | |
TSMIn the Money | $38.85In the Money | $40.05In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In 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 | 7Out of the Money | 1,222Out of the Money | |
TSMIn the Money | $33.75In the Money | $35.25In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 733Out of the Money | |
TSMIn the Money | $29.45In the Money | $31.60In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 3Out of the Money | 34Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.95In the Money | $30.79In the Money | $11.04In the Money | 200In the Money | 366In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 14Out of the Money | 338Out of the Money | |
TSMIn the Money | $27.45In the Money | $29.65In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $27.05In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $25.40In the Money | $27.60In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.15Out of the Money | 2Out of the Money | 70Out of the Money | |
TSMIn the Money | $24.00In the Money | $26.70In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 36Out of the Money | 50Out of the Money | |
TSMIn the Money | $23.60In the Money | $25.65In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.16Out of the Money | 25Out of the Money | 926Out of the Money | |
TSMIn the Money | $22.55In the Money | $24.40In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 36Out of the Money | 1,711Out of the Money | |
TSMIn the Money | $21.55In the Money | $23.50In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.23Out of the Money | 7Out of the Money | 1,162Out of the Money | |
TSMIn the Money | $20.65In the Money | $22.50In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.23Out of the Money | 29Out of the Money | 399Out of the Money | |
TSMIn the Money | $19.00In the Money | $21.70In the Money | $20.80In the Money | $11.85In the Money | 4In the Money | 59In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.21Out of the Money | 21Out of the Money | 245Out of the Money | |
TSMIn the Money | $18.65In the Money | $20.70In the Money | $19.50In the Money | $5.92In the Money | 11In the Money | 82In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.27Out of the Money | 63Out of the Money | 2,452Out of the Money | |
TSMIn the Money | $18.45In the Money | $19.70In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 119In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.34Out of the Money | 9Out of the Money | 128Out of the Money | |
TSMIn the Money | $17.55In the Money | $18.60In the Money | $16.99In the Money | $6.35In the Money | 18In the Money | 393In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.44Out of the Money | 36Out of the Money | 228Out of the Money | |
TSMIn the Money | $16.65In the Money | $17.65In the Money | $17.72In the Money | $7.07In the Money | 3In the Money | 340In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.51Out of the Money | 33Out of the Money | 5,365Out of the Money | |
TSMIn the Money | $14.90In the Money | $16.60In the Money | $16.27In the Money | $6.27In the Money | 9In the Money | 141In the Money | TSMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.60Out of the Money | 22Out of the Money | 257Out of the Money | |
TSMIn the Money | $14.00In the Money | $15.50In the Money | $14.80In the Money | $6.10In the Money | 78In the Money | 1,109In the Money | TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.77Out of the Money | 87Out of the Money | 859Out of the Money | |
TSMIn the Money | $13.00In the Money | $14.15In the Money | $14.25In the Money | $6.30In the Money | 7In the Money | 189In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-1.00Out of the Money | 10Out of the Money | 426Out of the Money | |
TSMIn the Money | $12.15In the Money | $13.30In the Money | $13.50In the Money | $6.20In the Money | 13In the Money | 381In the Money | TSMOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $-1.04Out of the Money | 46Out of the Money | 448Out of the Money | |
TSMIn the Money | $11.25In the Money | $12.60In the Money | $11.91In the Money | $4.97In the Money | 31In the Money | 295In the Money | TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.60Out of the Money | $-1.23Out of the Money | 79Out of the Money | 136Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.75In the Money | $10.96In the Money | $4.76In the Money | 26In the Money | 912In the Money | TSMOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-1.54Out of the Money | 89Out of the Money | 167Out of the Money | |
TSMIn the Money | $10.30In the Money | $10.75In the Money | $10.24In the Money | $4.64In the Money | 226In the Money | 936In the Money | TSMOut of the Money | $0.79Out of the Money | $0.84Out of the Money | $0.87Out of the Money | $-1.66Out of the Money | 141Out of the Money | 1,374Out of the Money | |
TSMIn the Money | $8.85In the Money | $9.90In the Money | $9.92In the Money | $4.82In the Money | 56In the Money | 190In the Money | TSMOut of the Money | $0.96Out of the Money | $1.04Out of the Money | $0.98Out of the Money | $-2.04Out of the Money | 127Out of the Money | 243Out of the Money | |
TSMIn the Money | $8.55In the Money | $9.10In the Money | $8.78In the Money | $4.13In the Money | 75In the Money | 995In the Money | TSMOut of the Money | $1.13Out of the Money | $1.23Out of the Money | $1.31Out of the Money | $-2.06Out of the Money | 146Out of the Money | 79Out of the Money | |
TSMIn the Money | $7.95In the Money | $8.50In the Money | $8.05In the Money | $4.05In the Money | 122In the Money | 498In the Money | TSMOut of the Money | $1.40Out of the Money | $1.48Out of the Money | $1.50Out of the Money | $-2.45Out of the Money | 93Out of the Money | 117Out of the Money | |
TSMIn the Money | $6.70In the Money | $7.85In the Money | $7.16In the Money | $3.66In the Money | 69In the Money | 174In the Money | TSMOut of the Money | $1.66Out of the Money | $1.74Out of the Money | $1.70Out of the Money | $-2.85Out of the Money | 94Out of the Money | 46Out of the Money | |
TSMIn the Money | $6.50In the Money | $6.70In the Money | $6.50In the Money | $3.45In the Money | 253In the Money | 1,461In the Money | TSMOut of the Money | $1.97Out of the Money | $2.09Out of the Money | $1.98Out of the Money | $-3.12Out of the Money | 126Out of the Money | 121Out of the Money | |
TSMIn the Money | $5.90In the Money | $6.05In the Money | $5.93In the Money | $3.26In the Money | 120In the Money | 315In the Money | TSMOut of the Money | $2.32Out of the Money | $2.41Out of the Money | $2.45Out of the Money | $-3.67Out of the Money | 37Out of the Money | 48Out of the Money | |
TSMIn the Money | $5.30In the Money | $5.45In the Money | $5.05In the Money | $2.72In the Money | 157In the Money | 284In the Money | TSMNear the Money | $2.72Near the Money | $2.84Near the Money | $2.87Near the Money | $-3.43Near the Money | 81Near the Money | 125Near the Money | |
TSMIn the Money | $4.70In the Money | $4.85In the Money | $4.82In the Money | $2.76In the Money | 213In the Money | 636In the Money | TSMNear the Money | $3.15Near the Money | $3.25Near the Money | $3.15Near the Money | $-3.75Near the Money | 60Near the Money | 24Near the Money | |
TSMUnderlying issue's last price | $4.20Underlying issue's last price | $4.35Underlying issue's last price | $4.35Underlying issue's last price | $2.58Underlying issue's last price | 306Underlying issue's last price | 265Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | TSMUnderlying issue's last price | $3.60Underlying issue's last price | $3.75Underlying issue's last price | $3.80Underlying issue's last price | $-4.60Underlying issue's last price | 384Underlying issue's last price | 6Underlying issue's last price |
TSMNear the Money | $3.70Near the Money | $3.85Near the Money | $3.79Near the Money | $2.25Near the Money | 1,308Near the Money | 854Near the Money | TSMIn the Money | $4.10In the Money | $4.25In the Money | $4.13In the Money | $-4.87In the Money | 355In the Money | 34In the Money | |
TSMOut of the Money | $2.68Out of the Money | $2.79Out of the Money | $2.68Out of the Money | $1.68Out of the Money | 473Out of the Money | 382Out of the Money | TSMIn the Money | $5.55In the Money | $5.75In the Money | $5.65In the Money | $-6.31In the Money | 70In the Money | 10In the Money | |
TSMOut of the Money | $1.85Out of the Money | $1.96Out of the Money | $1.95Out of the Money | $1.25Out of the Money | 1,147Out of the Money | 319Out of the Money | TSMIn the Money | $7.25In the Money | $7.40In the Money | $7.05In the Money | $-4.95In the Money | 21In the Money | 4In the Money | |
TSMOut of the Money | $1.26Out of the Money | $1.34Out of the Money | $1.35Out of the Money | $0.90Out of the Money | 846Out of the Money | 155Out of the Money | TSMIn the Money | $8.90In the Money | $9.70In the Money | $9.50In the Money | $-4.70In the Money | 8In the Money | 1In the Money | |
TSMOut of the Money | $0.86Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $0.57Out of the Money | 686Out of the Money | 322Out of the Money | TSMIn the Money | $10.80In the Money | $12.05In the Money | $11.05In the Money | $-8.57In the Money | 14In the Money | ---In the Money | |
TSMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $0.38Out of the Money | 148Out of the Money | 70Out of the Money | TSMIn the Money | $13.40In the Money | $13.95In the Money | $13.30In the Money | $13.30In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $0.25Out of the Money | 103Out of the Money | 76Out of the Money | TSMIn the Money | $15.30In the Money | $16.15In the Money | $20.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $0.10Out of the Money | 239Out of the Money | 547Out of the Money | TSMIn the Money | $20.00In the Money | $21.15In 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 | 57Out of the Money | 219Out of the Money | TSMIn the Money | $25.00In the Money | $26.65In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 44Out of the Money | 364Out of the Money | TSMIn the Money | $30.05In the Money | $31.50In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 11Out of the Money | 58Out of the Money | TSMIn the Money | $35.00In the Money | $36.70In the Money | $56.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSMIn the Money | $40.25In the Money | $41.70In 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 | $0.17Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSMIn the Money | $45.35In the Money | $46.55In 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 | $0.14Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSMIn the Money | $50.25In the Money | $51.65In 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 | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TSMIn the Money | $55.00In the Money | $56.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |