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 | $71.20In the Money | $72.80In 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 | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $66.05In the Money | $67.75In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $60.95In the Money | $62.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $56.15In the Money | $57.65In 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 | $50.70In the Money | $52.60In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSMIn the Money | $45.50In the Money | $47.80In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $41.30In the Money | $42.25In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
TSMIn the Money | $36.30In the Money | $37.30In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In 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 | 1,220Out of the Money | |
TSMIn the Money | $31.25In the Money | $32.55In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 23Out of the Money | 731Out of the Money | |
TSMIn the Money | $26.55In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 27Out of the Money | 35Out of the Money | |
TSMIn the Money | $25.65In the Money | $27.05In the Money | $30.79In the Money | $0.00In the Money | ---In the Money | 211In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 333Out of the Money | |
TSMIn the Money | $25.30In the Money | $27.00In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 1Out of the Money | 10Out of the Money | |
TSMIn the Money | $22.65In the Money | $24.30In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 2Out of the Money | 72Out of the Money | |
TSMIn the Money | $21.65In the Money | $23.40In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 4Out of the Money | 50Out of the Money | |
TSMIn the Money | $20.70In the Money | $23.00In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 46Out of the Money | 918Out of the Money | |
TSMIn the Money | $19.65In the Money | $21.40In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 6Out of the Money | 1,711Out of the Money | |
TSMIn the Money | $18.75In the Money | $21.05In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 67Out of the Money | 1,157Out of the Money | |
TSMIn the Money | $17.65In the Money | $20.00In the Money | $19.60In the Money | $4.45In the Money | 1In the Money | 59In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 15Out of the Money | 386Out of the Money | |
TSMIn the Money | $16.65In the Money | $18.40In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 54Out of the Money | 260Out of the Money | |
TSMIn the Money | $16.50In the Money | $18.05In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 280Out of the Money | 2,425Out of the Money | |
TSMIn the Money | $14.75In the Money | $17.10In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 119In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 34Out of the Money | 122Out of the Money | |
TSMIn the Money | $13.85In the Money | $15.15In the Money | $16.99In the Money | $0.00In the Money | ---In the Money | 382In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 29Out of the Money | 212Out of the Money | |
TSMIn the Money | $12.95In the Money | $14.50In the Money | $17.72In the Money | $0.00In the Money | ---In the Money | 341In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 188Out of the Money | 5,361Out of the Money | |
TSMIn the Money | $12.15In the Money | $13.50In the Money | $16.27In the Money | $0.00In the Money | ---In the Money | 134In the Money | TSMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 35Out of the Money | 253Out of the Money | |
TSMIn the Money | $11.35In the Money | $12.65In the Money | $12.12In the Money | $-2.68In the Money | 9In the Money | 1,070In the Money | TSMOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.36Out of the Money | $0.03Out of the Money | 146Out of the Money | 834Out of the Money | |
TSMIn the Money | $10.90In the Money | $11.30In the Money | $11.95In the Money | $-2.30In the Money | 24In the Money | 184In the Money | TSMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.05Out of the Money | 42Out of the Money | 423Out of the Money | |
TSMIn the Money | $10.20In the Money | $11.40In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 381In the Money | TSMOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.59Out of the Money | $0.09Out of the Money | 43Out of the Money | 452Out of the Money | |
TSMIn the Money | $9.35In the Money | $10.55In the Money | $10.20In the Money | $-1.71In the Money | 4In the Money | 286In the Money | TSMOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.73Out of the Money | $0.13Out of the Money | 48Out of the Money | 160Out of the Money | |
TSMIn the Money | $7.80In the Money | $9.70In the Money | $8.95In the Money | $-2.01In the Money | 3In the Money | 898In the Money | TSMOut of the Money | $0.86Out of the Money | $0.95Out of the Money | $0.89Out of the Money | $0.19Out of the Money | 91Out of the Money | 221Out of the Money | |
TSMIn the Money | $7.70In the Money | $8.00In the Money | $8.04In the Money | $-2.20In the Money | 193In the Money | 1,013In the Money | TSMOut of the Money | $1.09Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $0.25Out of the Money | 196Out of the Money | 1,434Out of the Money | |
TSMIn the Money | $6.80In the Money | $8.15In the Money | $7.68In the Money | $-2.24In the Money | 11In the Money | 154In the Money | TSMOut of the Money | $1.30Out of the Money | $1.39Out of the Money | $1.24Out of the Money | $0.26Out of the Money | 79Out of the Money | 328Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.45In the Money | $6.55In the Money | $-2.23In the Money | 11In the Money | 979In the Money | TSMOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.51Out of the Money | $0.20Out of the Money | 118Out of the Money | 179Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.80In the Money | $5.69In the Money | $-2.36In the Money | 121In the Money | 458In the Money | TSMOut of the Money | $1.90Out of the Money | $2.00Out of the Money | $1.78Out of the Money | $0.28Out of the Money | 46Out of the Money | 154Out of the Money | |
TSMIn the Money | $4.95In the Money | $5.15In the Money | $5.31In the Money | $-1.85In the Money | 96In the Money | 158In the Money | TSMNear the Money | $2.26Near the Money | $2.37Near the Money | $2.20Near the Money | $0.50Near the Money | 64Near the Money | 99Near the Money | |
TSMIn the Money | $4.40In the Money | $4.55In the Money | $4.47In the Money | $-2.03In the Money | 154In the Money | 1,509In the Money | TSMNear the Money | $2.67Near the Money | $2.79Near the Money | $2.75Near the Money | $0.77Near the Money | 144Near the Money | 133Near the Money | |
TSMUnderlying issue's last price | $3.85Underlying issue's last price | $4.00Underlying issue's last price | $3.90Underlying issue's last price | $-2.03Underlying issue's last price | 101Underlying issue's last price | 281Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | TSMUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.20Underlying issue's last price | $0.75Underlying issue's last price | 50Underlying issue's last price | 71Underlying issue's last price |
TSMNear the Money | $3.40Near the Money | $3.50Near the Money | $3.51Near the Money | $-1.54Near the Money | 214Near the Money | 275Near the Money | TSMIn the Money | $3.65In the Money | $3.75In the Money | $3.40In the Money | $0.53In the Money | 81In the Money | 124In the Money | |
TSMNear the Money | $2.96Near the Money | $3.05Near the Money | $2.96Near the Money | $-1.86Near the Money | 199Near the Money | 760Near the Money | TSMIn the Money | $4.20In the Money | $4.30In the Money | $4.15In the Money | $1.00In the Money | 103In the Money | 55In the Money | |
TSMNear the Money | $2.53Near the Money | $2.61Near the Money | $2.58Near the Money | $-1.77Near the Money | 297Near the Money | 408Near the Money | TSMIn the Money | $4.80In the Money | $4.90In the Money | $4.80In the Money | $1.00In the Money | 115In the Money | 162In the Money | |
TSMOut of the Money | $2.20Out of the Money | $2.25Out of the Money | $2.25Out of the Money | $-1.54Out of the Money | 1,478Out of the Money | 1,177Out of the Money | TSMIn the Money | $5.40In the Money | $5.55In the Money | $5.45In the Money | $1.32In the Money | 28In the Money | 287In the Money | |
TSMOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.52Out of the Money | $-1.16Out of the Money | 241Out of the Money | 534Out of the Money | TSMIn the Money | $6.95In the Money | $7.45In the Money | $6.85In the Money | $1.20In the Money | 7In the Money | 64In the Money | |
TSMOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $0.94Out of the Money | $-1.01Out of the Money | 525Out of the Money | 543Out of the Money | TSMIn the Money | $8.20In the Money | $9.65In the Money | $9.07In the Money | $2.02In the Money | 5In the Money | 20In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $-0.73Out of the Money | 59Out of the Money | 739Out of the Money | TSMIn the Money | $10.85In the Money | $11.70In the Money | $10.30In the Money | $0.80In the Money | 6In the Money | 5In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.49Out of the Money | 213Out of the Money | 666Out of the Money | TSMIn the Money | $13.15In the Money | $14.75In the Money | $13.55In the Money | $2.50In the Money | 1In the Money | 13In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.34Out of the Money | 33Out of the Money | 108Out of the Money | TSMIn the Money | $15.95In the Money | $16.45In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $-0.19Out of the Money | 36Out of the Money | 134Out of the Money | TSMIn the Money | $17.40In the Money | $19.35In the Money | $20.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 4Out of the Money | ---Out of the Money | TSMIn the Money | $20.20In the Money | $21.45In 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 | $0.08Out of the Money | $-0.09Out of the Money | 26Out of the Money | 669Out of the Money | TSMIn the Money | $22.35In the Money | $24.35In 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 | $0.09Out of the Money | $0.09Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $25.05In the Money | $27.00In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 12Out of the Money | 226Out of the Money | TSMIn the Money | $27.40In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 3Out of the Money | 346Out of the Money | TSMIn the Money | $32.55In the Money | $34.05In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 65Out of the Money | TSMIn the Money | $37.65In the Money | $39.10In the Money | $56.65In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSMIn the Money | $42.45In the Money | $44.40In 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 | $0.04Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSMIn the Money | $47.65In the Money | $49.75In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSMIn the Money | $52.60In the Money | $53.95In 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 | $-0.02Out of the Money | 20Out of the Money | 52Out of the Money | TSMIn the Money | $57.75In the Money | $59.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |