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 | $73.70In the Money | $75.10In 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 | $68.80In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $63.90In the Money | $65.10In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $58.75In the Money | $60.25In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | |
TSMIn the Money | $53.75In the Money | $55.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $48.85In the Money | $50.10In the Money | $30.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 6Out of the Money | 130Out of the Money | |
TSMIn the Money | $44.00In the Money | $45.10In the Money | $27.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | |
TSMIn the Money | $39.30In the Money | $40.15In the Money | $31.83In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $34.25In the Money | $35.15In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 7Out of the Money | 745Out of the Money | |
TSMIn the Money | $29.90In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 2Out of the Money | 26Out of the Money | |
TSMIn the Money | $28.85In the Money | $30.05In the Money | $29.34In the Money | $7.93In the Money | 175In the Money | 185In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 20Out of the Money | 398Out of the Money | |
TSMIn the Money | $28.00In the Money | $29.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $26.80In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $25.85In the Money | $27.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 1Out of the Money | 17Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 2Out of the Money | 126Out of the Money | |
TSMIn the Money | $23.75In the Money | $25.70In the Money | $25.00In the Money | $7.15In the Money | 21In the Money | 15In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 62Out of the Money | 404Out of the Money | |
TSMIn the Money | $22.00In the Money | $24.50In the Money | $23.35In the Money | $10.65In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.18Out of the Money | 20Out of the Money | 157Out of the Money | |
TSMIn the Money | $21.80In the Money | $23.70In the Money | $22.75In the Money | $6.80In the Money | 5In the Money | 6In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.25Out of the Money | 18Out of the Money | 158Out of the Money | |
TSMIn the Money | $21.50In the Money | $22.70In the Money | $21.47In the Money | $6.32In the Money | 4In the Money | 109In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.27Out of the Money | 6Out of the Money | 66Out of the Money | |
TSMIn the Money | $19.05In the Money | $21.75In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.42Out of the Money | 6Out of the Money | 38Out of the Money | |
TSMIn the Money | $18.90In the Money | $20.80In the Money | $20.85In the Money | $7.25In the Money | 9In the Money | 110In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.40Out of the Money | 87Out of the Money | 540Out of the Money | |
TSMIn the Money | $18.45In the Money | $19.50In the Money | $19.30In the Money | $5.10In the Money | 15In the Money | 33In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.75Out of the Money | 14Out of the Money | 333Out of the Money | |
TSMIn the Money | $17.55In the Money | $18.75In the Money | $17.67In the Money | $5.10In the Money | 4In the Money | 126In the Money | TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.60Out of the Money | 23Out of the Money | 413Out of the Money | |
TSMIn the Money | $16.10In the Money | $18.00In the Money | $16.81In the Money | $6.01In the Money | 33In the Money | 78In the Money | TSMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.64Out of the Money | 20Out of the Money | 77Out of the Money | |
TSMIn the Money | $15.20In the Money | $17.00In the Money | $15.88In the Money | $5.53In the Money | 102In the Money | 249In the Money | TSMOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.46Out of the Money | $-0.82Out of the Money | 11Out of the Money | 47Out of the Money | |
TSMIn the Money | $14.75In the Money | $15.50In the Money | $15.13In the Money | $5.53In the Money | 11In the Money | 202In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.95Out of the Money | 171Out of the Money | 1,288Out of the Money | |
TSMIn the Money | $13.50In the Money | $14.70In the Money | $14.53In the Money | $5.74In the Money | 6In the Money | 57In the Money | TSMOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $-1.11Out of the Money | 20Out of the Money | 762Out of the Money | |
TSMIn the Money | $12.65In the Money | $14.15In the Money | $13.15In the Money | $5.00In the Money | 36In the Money | 145In the Money | TSMOut of the Money | $0.69Out of the Money | $0.73Out of the Money | $0.69Out of the Money | $-1.49Out of the Money | 29Out of the Money | 41Out of the Money | |
TSMIn the Money | $11.90In the Money | $12.85In the Money | $13.26In the Money | $5.97In the Money | 17In the Money | 97In the Money | TSMOut of the Money | $0.81Out of the Money | $0.89Out of the Money | $0.87Out of the Money | $-1.38Out of the Money | 20Out of the Money | 113Out of the Money | |
TSMIn the Money | $10.95In the Money | $12.15In the Money | $12.10In the Money | $5.30In the Money | 10In the Money | 103In the Money | TSMOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $0.95Out of the Money | $-1.87Out of the Money | 19Out of the Money | 92Out of the Money | |
TSMIn the Money | $10.40In the Money | $11.65In the Money | $10.75In the Money | $4.55In the Money | 194In the Money | 581In the Money | TSMOut of the Money | $1.14Out of the Money | $1.23Out of the Money | $1.17Out of the Money | $-2.53Out of the Money | 215Out of the Money | 144Out of the Money | |
TSMIn the Money | $9.60In the Money | $10.50In the Money | $10.00In the Money | $4.40In the Money | 103In the Money | 169In the Money | TSMOut of the Money | $1.35Out of the Money | $1.41Out of the Money | $1.43Out of the Money | $-2.77Out of the Money | 15Out of the Money | 66Out of the Money | |
TSMIn the Money | $9.15In the Money | $9.70In the Money | $9.28In the Money | $4.21In the Money | 50In the Money | 113In the Money | TSMOut of the Money | $1.58Out of the Money | $1.68Out of the Money | $1.71Out of the Money | $-2.16Out of the Money | 142Out of the Money | 64Out of the Money | |
TSMIn the Money | $8.35In the Money | $9.25In the Money | $8.50In the Money | $3.90In the Money | 52In the Money | 157In the Money | TSMOut of the Money | $1.84Out of the Money | $1.95Out of the Money | $1.95Out of the Money | $-2.36Out of the Money | 34Out of the Money | 67Out of the Money | |
TSMIn the Money | $7.40In the Money | $8.15In the Money | $8.39In the Money | $4.34In the Money | 46In the Money | 160In the Money | TSMOut of the Money | $2.14Out of the Money | $2.26Out of the Money | $2.14Out of the Money | $-3.01Out of the Money | 4Out of the Money | 20Out of the Money | |
TSMIn the Money | $7.15In the Money | $7.35In the Money | $7.11In the Money | $3.36In the Money | 198In the Money | 466In the Money | TSMOut of the Money | $2.48Out of the Money | $2.61Out of the Money | $2.50Out of the Money | $-3.50Out of the Money | 110Out of the Money | 23Out of the Money | |
TSMIn the Money | $6.55In the Money | $6.70In the Money | $6.60In the Money | $3.25In the Money | 99In the Money | 235In the Money | TSMOut of the Money | $2.85Out of the Money | $2.97Out of the Money | $2.98Out of the Money | $-3.07Out of the Money | 72Out of the Money | 4Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.10In the Money | $6.30In the Money | $3.42In the Money | 43In the Money | 157In the Money | TSMNear the Money | $3.25Near the Money | $3.40Near the Money | $3.40Near the Money | $-6.10Near the Money | 17Near the Money | 1Near the Money | |
TSMIn the Money | $5.35In the Money | $5.55In the Money | $5.47In the Money | $2.90In the Money | 125In the Money | 112In the Money | TSMNear the Money | $3.70Near the Money | $3.85Near the Money | $3.90Near the Money | $-7.05Near the Money | 68Near the Money | 2Near the Money | |
TSMUnderlying issue's last price | $4.85Underlying issue's last price | $5.00Underlying issue's last price | $4.75Underlying issue's last price | $2.47Underlying issue's last price | 151Underlying issue's last price | 125Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | TSMUnderlying issue's last price | $4.15Underlying issue's last price | $4.30Underlying issue's last price | $4.45Underlying issue's last price | $-6.35Underlying issue's last price | 11Underlying issue's last price | 10Underlying issue's last price |
TSMNear the Money | $4.35Near the Money | $4.55Near the Money | $4.45Near the Money | $2.42Near the Money | 1,125Near the Money | 548Near the Money | TSMIn the Money | $4.65In the Money | $4.85In the Money | $5.00In the Money | $-5.00In the Money | 84In the Money | 2In the Money | |
TSMOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.39Out of the Money | $1.97Out of the Money | 134Out of the Money | 129Out of the Money | TSMIn the Money | $6.10In the Money | $6.30In the Money | $5.85In the Money | $5.85In the Money | 5In the Money | ---In the Money | |
TSMOut of the Money | $2.43Out of the Money | $2.55Out of the Money | $2.50Out of the Money | $1.47Out of the Money | 556Out of the Money | 150Out of the Money | TSMIn the Money | $7.70In the Money | $7.95In the Money | $7.21In the Money | $-13.69In the Money | 39In the Money | 7In the Money | |
TSMOut of the Money | $1.76Out of the Money | $1.86Out of the Money | $2.30Out of the Money | $1.59Out of the Money | 114Out of the Money | 41Out of the Money | TSMIn the Money | $9.15In the Money | $10.20In the Money | $9.75In the Money | $9.75In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | $1.25Out of the Money | $1.34Out of the Money | $1.27Out of the Money | $0.76Out of the Money | 230Out of the Money | 150Out of the Money | TSMIn the Money | $11.10In the Money | $12.25In the Money | $11.26In the Money | $11.26In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $0.90Out of the Money | $0.44Out of the Money | 608Out of the Money | 68Out of the Money | TSMIn the Money | $13.35In the Money | $14.45In the Money | $14.70In the Money | $14.70In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.61Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $0.26Out of the Money | 44Out of the Money | 58Out of the Money | TSMIn the Money | $15.65In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $0.19Out of the Money | 205Out of the Money | 41Out of the Money | TSMIn the Money | $19.95In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.08Out of the Money | 22Out of the Money | 10Out of the Money | TSMIn the Money | $25.10In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 10Out of the Money | 314Out of the Money | TSMIn the Money | $29.85In the Money | $31.45In 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 | $0.09Out of the Money | $0.05Out of the Money | 22Out of the Money | 102Out of the Money | TSMIn the Money | $35.15In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.34Out of the Money | 4Out of the Money | 1Out of the Money | TSMIn the Money | $40.30In the Money | $41.50In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $45.15In the Money | $46.25In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSMIn the Money | $50.05In the Money | $51.45In 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 | $0.14Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 7Out of the Money | 3Out of the Money | TSMIn the Money | $55.25In the Money | $56.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |