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 | $76.80In the Money | $78.15In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $71.75In the Money | $73.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $66.75In the Money | $68.20In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.75In the Money | $63.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $56.80In the Money | $58.20In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $51.85In the Money | $53.20In the Money | $30.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TSMIn the Money | $46.90In the Money | $48.25In the Money | $42.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $42.10In the Money | $43.20In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $36.85In the Money | $38.30In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 731Out of the Money | |
TSMIn the Money | $32.95In the Money | $34.30In 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 | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 27Out of the Money | |
TSMIn the Money | $32.20In the Money | $33.05In the Money | $34.62In the Money | $3.02In the Money | 1In the Money | 180In 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 | 18Out of the Money | 380Out of the Money | |
TSMIn the Money | $30.90In the Money | $32.30In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $29.90In the Money | $31.30In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $28.90In the Money | $30.25In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $27.90In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $27.15In the Money | $28.25In the Money | $28.00In the Money | $-2.30In the Money | 40In the Money | 151In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 26Out of the Money | 371Out of the Money | |
TSMIn the Money | $25.95In the Money | $27.25In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
TSMIn the Money | $24.95In the Money | $26.35In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 5Out of the Money | 133Out of the Money | |
TSMIn the Money | $23.95In the Money | $24.95In the Money | $26.69In the Money | $-1.21In the Money | 2In the Money | 109In the Money | TSMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 838Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.95In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $21.90In the Money | $22.95In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 110In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 2Out of the Money | 722Out of the Money | |
TSMIn the Money | $21.45In the Money | $21.95In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | |
TSMIn the Money | $20.05In the Money | $21.40In the Money | $22.72In the Money | $-1.05In the Money | 7In the Money | 120In the Money | TSMOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 7Out of the Money | 401Out of the Money | |
TSMIn the Money | $19.35In the Money | $20.00In the Money | $23.08In the Money | $0.00In the Money | ---In the Money | 54In the Money | TSMOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $18.00In the Money | $19.00In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 247In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 4Out of the Money | 45Out of the Money | |
TSMIn the Money | $17.45In the Money | $18.00In the Money | $19.79In the Money | $-1.71In the Money | 7In the Money | 190In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.07Out of the Money | 20Out of the Money | 1,220Out of the Money | |
TSMIn the Money | $16.55In the Money | $17.00In the Money | $18.52In the Money | $-1.48In the Money | 1In the Money | 55In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 13Out of the Money | 778Out of the Money | |
TSMIn the Money | $15.35In the Money | $16.15In the Money | $18.30In the Money | $-0.43In the Money | 5In the Money | 118In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.05Out of the Money | 2Out of the Money | 55Out of the Money | |
TSMIn the Money | $14.40In the Money | $15.20In the Money | $17.02In the Money | $6.67In the Money | 1In the Money | 78In the Money | TSMOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.32Out of the Money | $0.08Out of the Money | 13Out of the Money | 115Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.20In the Money | $16.04In the Money | $-1.12In the Money | 2In the Money | 97In the Money | TSMOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $0.09Out of the Money | 17Out of the Money | 103Out of the Money | |
TSMIn the Money | $12.35In the Money | $13.30In the Money | $13.55In the Money | $-2.82In the Money | 5In the Money | 531In the Money | TSMOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.12Out of the Money | 35Out of the Money | 472Out of the Money | |
TSMIn the Money | $11.60In the Money | $12.75In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 156In the Money | TSMOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.56Out of the Money | $0.18Out of the Money | 8Out of the Money | 77Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.45In the Money | $12.16In the Money | $-1.64In the Money | 1In the Money | 103In the Money | TSMOut of the Money | $0.68Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.27Out of the Money | 41Out of the Money | 184Out of the Money | |
TSMIn the Money | $10.30In the Money | $10.55In the Money | $11.44In the Money | $1.29In the Money | 2In the Money | 136In the Money | TSMOut of the Money | $0.82Out of the Money | $0.90Out of the Money | $0.76Out of the Money | $0.23Out of the Money | 21Out of the Money | 112Out of the Money | |
TSMIn the Money | $9.35In the Money | $10.15In the Money | $9.90In the Money | $-2.72In the Money | 6In the Money | 144In the Money | TSMOut of the Money | $1.00Out of the Money | $1.08Out of the Money | $0.92Out of the Money | $0.29Out of the Money | 16Out of the Money | 53Out of the Money | |
TSMIn the Money | $8.65In the Money | $8.90In the Money | $8.83In the Money | $-2.62In the Money | 29In the Money | 440In the Money | TSMOut of the Money | $1.20Out of the Money | $1.29Out of the Money | $1.20Out of the Money | $0.40Out of the Money | 171Out of the Money | 173Out of the Money | |
TSMIn the Money | $7.75In the Money | $8.15In the Money | $9.73In the Money | $-1.05In the Money | 16In the Money | 231In the Money | TSMOut of the Money | $1.44Out of the Money | $1.52Out of the Money | $1.48Out of the Money | $0.56Out of the Money | 101Out of the Money | 91Out of the Money | |
TSMIn the Money | $6.85In the Money | $7.75In the Money | $8.25In the Money | $-1.75In the Money | 1In the Money | 229In the Money | TSMOut of the Money | $1.71Out of the Money | $1.81Out of the Money | $1.74Out of the Money | $0.59Out of the Money | 150Out of the Money | 117Out of the Money | |
TSMIn the Money | $6.40In the Money | $6.70In the Money | $6.70In the Money | $-2.44In the Money | 8In the Money | 181In the Money | TSMOut of the Money | $2.02Out of the Money | $2.12Out of the Money | $2.00Out of the Money | $0.75Out of the Money | 124Out of the Money | 120Out of the Money | |
TSMIn the Money | $5.90In the Money | $6.10In the Money | $7.02In the Money | $-1.18In the Money | 19In the Money | 144In the Money | TSMOut of the Money | $2.37Out of the Money | $2.48Out of the Money | $2.04Out of the Money | $0.54Out of the Money | 13Out of the Money | 62Out of the Money | |
TSMUnderlying issue's last price | $5.30Underlying issue's last price | $5.50Underlying issue's last price | $5.68Underlying issue's last price | $-2.00Underlying issue's last price | 87Underlying issue's last price | 1,090Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $2.76Underlying issue's last price | $2.87Underlying issue's last price | $2.78Underlying issue's last price | $0.83Underlying issue's last price | 87Underlying issue's last price | 214Underlying issue's last price |
TSMNear the Money | $4.00Near the Money | $4.10Near the Money | $4.10Near the Money | $-1.91Near the Money | 330Near the Money | 544Near the Money | TSMIn the Money | $3.90In the Money | $4.05In the Money | $4.00In the Money | $1.11In the Money | 147In the Money | 138In the Money | |
TSMNear the Money | $2.91Near the Money | $3.05Near the Money | $3.05Near the Money | $-1.70Near the Money | 308Near the Money | 634Near the Money | TSMIn the Money | $5.30In the Money | $5.50In the Money | $5.00In the Money | $1.20In the Money | 116In the Money | 72In the Money | |
TSMOut of the Money | $2.06Out of the Money | $2.15Out of the Money | $2.14Out of the Money | $-1.11Out of the Money | 93Out of the Money | 174Out of the Money | TSMIn the Money | $6.95In the Money | $7.15In the Money | $6.19In the Money | $0.74In the Money | 2In the Money | 16In the Money | |
TSMOut of the Money | $1.41Out of the Money | $1.49Out of the Money | $1.50Out of the Money | $-1.10Out of the Money | 536Out of the Money | 527Out of the Money | TSMIn the Money | $8.80In the Money | $9.05In the Money | $6.58In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.96Out of the Money | $1.02Out of the Money | $1.15Out of the Money | $-0.72Out of the Money | 64Out of the Money | 264Out of the Money | TSMIn the Money | $10.80In the Money | $11.55In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.71Out of the Money | $0.70Out of the Money | $-0.59Out of the Money | 730Out of the Money | 100Out of the Money | TSMIn the Money | $13.05In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.56Out of the Money | $-0.27Out of the Money | 44Out of the Money | 22Out of the Money | TSMIn the Money | $15.20In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.35Out of the Money | $-0.24Out of the Money | 46Out of the Money | 232Out of the Money | TSMIn the Money | $17.55In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $20.10In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 15Out of the Money | 120Out of the Money | TSMIn the Money | $22.45In the Money | $23.05In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $24.55In the Money | $25.95In 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 | $0.09Out of the Money | $-0.07Out of the Money | 7Out of the Money | 372Out of the Money | TSMIn the Money | $26.95In the Money | $28.45In 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 | $-0.03Out of the Money | 3Out of the Money | 133Out of the Money | TSMIn the Money | $31.95In the Money | $33.40In 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 | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 26Out of the Money | TSMIn the Money | $36.95In the Money | $38.40In 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 | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $42.00In the Money | $43.00In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 66Out of the Money | TSMIn the Money | $47.00In the Money | $48.35In 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 | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | TSMIn the Money | $52.10In the Money | $53.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |