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 | $76.45In the Money | $77.80In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $71.60In the Money | $72.60In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $66.45In the Money | $67.60In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.45In the Money | $62.50In 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 | $56.50In the Money | $57.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $51.45In the Money | $52.85In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TSMIn the Money | $46.50In the Money | $47.90In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $41.50In the Money | $43.00In the Money | $43.00In the Money | $-2.50In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $36.70In the Money | $37.60In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 731Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.65In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $31.55In the Money | $32.85In the Money | $34.62In the Money | $0.00In the Money | ---In the Money | 180In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 362Out of the Money | |
TSMIn the Money | $30.85In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $30.00In the Money | $30.90In 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 | $0.06Out 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 | $29.70In 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 | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 18Out of the Money | |
TSMIn the Money | $28.05In 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 | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $27.05In the Money | $27.85In the Money | $27.56In the Money | $-0.44In the Money | 2In the Money | 186In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 360Out of the Money | |
TSMIn the Money | $26.10In the Money | $26.75In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
TSMIn the Money | $24.80In the Money | $26.00In 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 | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 133Out of the Money | |
TSMIn the Money | $24.20In the Money | $24.70In the Money | $26.69In the Money | $0.00In the Money | ---In the Money | 109In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 837Out of the Money | |
TSMIn the Money | $23.25In the Money | $24.00In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $22.30In the Money | $22.70In 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 | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 352Out of the Money | 722Out of the Money | |
TSMIn the Money | $21.40In the Money | $21.70In 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 | $0.13Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 5Out of the Money | 308Out of the Money | |
TSMIn the Money | $20.30In the Money | $20.80In the Money | $22.72In the Money | $0.00In the Money | ---In the Money | 120In the Money | TSMOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | |
TSMIn the Money | $19.40In the Money | $19.70In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 6Out of the Money | 65Out of the Money | |
TSMIn the Money | $18.40In the Money | $18.90In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 247In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 5Out of the Money | 44Out of the Money | |
TSMIn the Money | $17.45In the Money | $17.90In the Money | $17.45In the Money | $-2.34In the Money | 1In the Money | 190In the Money | TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 506Out of the Money | 1,220Out of the Money | |
TSMIn the Money | $16.45In the Money | $16.75In the Money | $16.73In the Money | $-1.79In the Money | 1In the Money | 55In the Money | TSMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 7Out of the Money | 779Out of the Money | |
TSMIn the Money | $15.45In the Money | $15.80In the Money | $15.41In the Money | $-2.89In the Money | 2In the Money | 113In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 2Out of the Money | 55Out of the Money | |
TSMIn the Money | $14.55In the Money | $15.00In the Money | $14.44In the Money | $-2.58In the Money | 1In the Money | 77In the Money | TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $13.50In the Money | $13.95In the Money | $16.04In the Money | $0.00In the Money | ---In the Money | 96In the Money | TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.05Out of the Money | 11Out of the Money | 112Out of the Money | |
TSMIn the Money | $12.65In the Money | $13.15In the Money | $12.07In the Money | $-1.48In the Money | 6In the Money | 526In the Money | TSMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.01Out of the Money | 42Out of the Money | 468Out of the Money | |
TSMIn the Money | $11.75In the Money | $12.00In the Money | $11.04In the Money | $-4.01In the Money | 2In the Money | 156In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.55Out of the Money | $-0.01Out of the Money | 46Out of the Money | 78Out of the Money | |
TSMIn the Money | $10.30In the Money | $11.15In the Money | $12.15In the Money | $-0.01In the Money | 7In the Money | 103In the Money | TSMOut of the Money | $0.61Out of the Money | $0.64Out of the Money | $0.72Out of the Money | $0.00Out of the Money | 114Out of the Money | 207Out of the Money | |
TSMIn the Money | $10.05In the Money | $10.25In the Money | $11.44In the Money | $0.00In the Money | ---In the Money | 134In the Money | TSMOut of the Money | $0.74Out of the Money | $0.77Out of the Money | $0.79Out of the Money | $0.03Out of the Money | 26Out of the Money | 132Out of the Money | |
TSMIn the Money | $9.20In the Money | $9.50In the Money | $9.32In the Money | $-0.58In the Money | 3In the Money | 141In the Money | TSMOut of the Money | $0.90Out of the Money | $0.93Out of the Money | $1.04Out of the Money | $0.12Out of the Money | 120Out of the Money | 65Out of the Money | |
TSMIn the Money | $8.35In the Money | $8.65In the Money | $8.00In the Money | $-0.83In the Money | 107In the Money | 450In the Money | TSMOut of the Money | $1.09Out of the Money | $1.12Out of the Money | $1.28Out of the Money | $0.08Out of the Money | 74Out of the Money | 186Out of the Money | |
TSMIn the Money | $7.65In the Money | $7.85In the Money | $7.65In the Money | $-2.08In the Money | 20In the Money | 221In the Money | TSMOut of the Money | $1.32Out of the Money | $1.36Out of the Money | $1.54Out of the Money | $0.06Out of the Money | 60Out of the Money | 74Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.15In the Money | $6.80In the Money | $-1.45In the Money | 17In the Money | 229In the Money | TSMOut of the Money | $1.58Out of the Money | $1.62Out of the Money | $1.84Out of the Money | $0.10Out of the Money | 51Out of the Money | 218Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.35In the Money | $6.15In the Money | $-0.55In the Money | 3In the Money | 180In the Money | TSMOut of the Money | $1.90Out of the Money | $1.94Out of the Money | $2.10Out of the Money | $0.10Out of the Money | 58Out of the Money | 217Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.70In the Money | $5.55In the Money | $-1.47In the Money | 64In the Money | 144In the Money | TSMOut of the Money | $2.24Out of the Money | $2.29Out of the Money | $2.39Out of the Money | $0.35Out of the Money | 56Out of the Money | 63Out of the Money | |
TSMUnderlying issue's last price | $5.00Underlying issue's last price | $5.10Underlying issue's last price | $4.90Underlying issue's last price | $-0.78Underlying issue's last price | 64Underlying issue's last price | 1,100Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $2.64Underlying issue's last price | $2.68Underlying issue's last price | $3.01Underlying issue's last price | $0.23Underlying issue's last price | 81Underlying issue's last price | 249Underlying issue's last price |
TSMNear the Money | $3.65Near the Money | $3.75Near the Money | $3.70Near the Money | $-0.40Near the Money | 248Near the Money | 586Near the Money | TSMIn the Money | $3.75In the Money | $3.85In the Money | $4.21In the Money | $0.21In the Money | 38In the Money | 233In the Money | |
TSMNear the Money | $2.62Near the Money | $2.67Near the Money | $2.47Near the Money | $-0.58Near the Money | 267Near the Money | 733Near the Money | TSMIn the Money | $5.20In the Money | $5.30In the Money | $5.52In the Money | $0.52In the Money | 33In the Money | 156In the Money | |
TSMOut of the Money | $1.81Out of the Money | $1.85Out of the Money | $1.71Out of the Money | $-0.43Out of the Money | 100Out of the Money | 190Out of the Money | TSMIn the Money | $6.90In the Money | $7.05In the Money | $6.32In the Money | $0.13In the Money | 5In the Money | 17In the Money | |
TSMOut of the Money | $1.23Out of the Money | $1.26Out of the Money | $1.19Out of the Money | $-0.31Out of the Money | 322Out of the Money | 823Out of the Money | TSMIn the Money | $8.80In the Money | $9.00In the Money | $7.90In the Money | $1.32In the Money | 3In the Money | 7In the Money | |
TSMOut of the Money | $0.82Out of the Money | $0.85Out of the Money | $0.77Out of the Money | $-0.38Out of the Money | 126Out of the Money | 265Out of the Money | TSMIn the Money | $10.65In the Money | $11.20In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.52Out of the Money | $-0.18Out of the Money | 1,911Out of the Money | 700Out of the Money | TSMIn the Money | $12.75In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.31Out of the Money | $-0.25Out of the Money | 62Out of the Money | 45Out of the Money | TSMIn the Money | $15.25In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 29Out of the Money | 195Out of the Money | TSMIn the Money | $17.75In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $20.00In the Money | $21.30In 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 | $0.13Out of the Money | $-0.03Out of the Money | 6Out of the Money | 113Out of the Money | TSMIn the Money | $22.50In the Money | $23.10In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $25.05In the Money | $26.15In 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 | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | TSMIn the Money | $27.70In the Money | $28.75In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | TSMIn the Money | $32.20In the Money | $33.80In 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 | $-0.02Out of the Money | 5Out of the Money | 27Out of the Money | TSMIn the Money | $37.20In the Money | $38.80In 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 | $0.03Out of the Money | $0.00Out of the Money | 100Out of the Money | 3Out of the Money | TSMIn the Money | $42.40In the Money | $43.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TSMIn the Money | $47.15In the Money | $48.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $52.40In the Money | $53.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |