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 | $74.10In the Money | $77.05In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.10In the Money | $72.00In the Money | $69.36In the Money | $69.36In the Money | 15In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | |
TSMIn the Money | $64.10In the Money | $67.00In the Money | $64.15In the Money | $64.15In the Money | 5In 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 | $59.10In the Money | $62.05In 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 | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSMIn the Money | $55.30In the Money | $57.10In the Money | $54.77In the Money | $-3.55In the Money | 11In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSMIn the Money | $49.15In the Money | $52.10In the Money | $49.80In the Money | $-3.84In the Money | 2In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
TSMIn the Money | $44.15In the Money | $47.05In the Money | $49.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
TSMIn the Money | $39.15In the Money | $42.05In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 121Out of the Money | |
TSMIn the Money | $34.15In the Money | $37.10In the Money | $39.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 7Out of the Money | 1,067Out of the Money | |
TSMIn the Money | $31.35In the Money | $33.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
TSMIn the Money | $29.15In the Money | $32.15In the Money | $39.72In the Money | $0.00In the Money | ---In the Money | 36In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 57Out of the Money | |
TSMIn the Money | $28.15In the Money | $31.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $27.15In the Money | $30.10In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 9Out of the Money | 179Out of the Money | |
TSMIn the Money | $26.20In the Money | $29.15In the Money | $31.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 77Out of the Money | 19Out of the Money | |
TSMIn the Money | $25.20In the Money | $28.10In 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 | $0.18Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 11Out of the Money | 65Out of the Money | |
TSMIn the Money | $24.20In the Money | $27.10In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 41Out of the Money | 293Out of the Money | |
TSMIn the Money | $23.20In the Money | $26.15In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 25Out of the Money | |
TSMIn the Money | $23.60In the Money | $25.10In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 88Out of the Money | 67Out of the Money | |
TSMIn the Money | $22.55In the Money | $24.15In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 23Out of the Money | 17Out of the Money | |
TSMIn the Money | $21.55In the Money | $23.15In 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 | $0.00Out of the Money | 10Out of the Money | 60Out of the Money | |
TSMIn the Money | $20.45In the Money | $22.15In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 197Out of the Money | 1,358Out of the Money | |
TSMIn the Money | $19.40In the Money | $21.20In the Money | $29.13In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 146Out of the Money | 125Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.20In the Money | $17.71In the Money | $17.71In the Money | 9In 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 | 64Out of the Money | 95Out of the Money | |
TSMIn the Money | $17.55In the Money | $19.20In the Money | $23.93In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 11Out of the Money | 809Out of the Money | |
TSMIn the Money | $16.60In the Money | $18.20In the Money | $16.17In the Money | $-4.08In the Money | 1In the Money | 24In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 543Out of the Money | 641Out of the Money | |
TSMIn the Money | $15.60In the Money | $17.20In the Money | $13.64In the Money | $-5.36In the Money | 1In the Money | 72In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 424Out of the Money | 990Out of the Money | |
TSMIn the Money | $14.95In the Money | $15.90In the Money | $13.00In the Money | $-4.71In the Money | 2In the Money | 29In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 208Out of the Money | 235Out of the Money | |
TSMIn the Money | $13.65In the Money | $15.25In the Money | $12.65In the Money | $-4.19In the Money | 1In the Money | 37In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 6Out of the Money | 73Out of the Money | |
TSMIn the Money | $12.55In the Money | $14.05In the Money | $11.91In the Money | $-3.09In the Money | 11In the Money | 54In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 305Out of the Money | 96Out of the Money | |
TSMIn the Money | $11.70In the Money | $13.25In the Money | $10.92In the Money | $-3.06In the Money | 6In the Money | 73In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.10Out of the Money | 132Out of the Money | 614Out of the Money | |
TSMIn the Money | $10.75In the Money | $11.75In the Money | $10.18In the Money | $-3.37In the Money | 27In the Money | 156In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 277Out of the Money | 810Out of the Money | |
TSMIn the Money | $9.65In the Money | $11.00In the Money | $9.15In the Money | $-3.80In the Money | 22In the Money | 60In the Money | TSMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 189Out of the Money | 307Out of the Money | |
TSMIn the Money | $9.30In the Money | $9.90In the Money | $8.80In the Money | $-2.70In the Money | 64In the Money | 46In the Money | TSMOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.13Out of the Money | 2,874Out of the Money | 363Out of the Money | |
TSMIn the Money | $8.50In the Money | $8.90In the Money | $8.35In the Money | $-2.54In the Money | 13In the Money | 94In the Money | TSMOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $0.03Out of the Money | 1,043Out of the Money | 731Out of the Money | |
TSMIn the Money | $7.40In the Money | $8.10In the Money | $6.55In the Money | $-3.40In the Money | 31In the Money | 226In the Money | TSMOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.65Out of the Money | $0.19Out of the Money | 213Out of the Money | 395Out of the Money | |
TSMIn the Money | $6.65In the Money | $7.10In the Money | $6.95In the Money | $-2.25In the Money | 84In the Money | 283In the Money | TSMOut of the Money | $0.62Out of the Money | $0.71Out of the Money | $0.65Out of the Money | $-0.03Out of the Money | 731Out of the Money | 2,023Out of the Money | |
TSMIn the Money | $6.00In the Money | $6.25In the Money | $6.16In the Money | $-2.03In the Money | 37In the Money | 125In the Money | TSMOut of the Money | $0.81Out of the Money | $0.91Out of the Money | $0.87Out of the Money | $0.17Out of the Money | 1,219Out of the Money | 733Out of the Money | |
TSMIn the Money | $5.25In the Money | $5.50In the Money | $5.45In the Money | $-2.05In the Money | 132In the Money | 126In the Money | TSMOut of the Money | $1.05Out of the Money | $1.16Out of the Money | $1.28Out of the Money | $0.23Out of the Money | 499Out of the Money | 559Out of the Money | |
TSMIn the Money | $4.55In the Money | $4.75In the Money | $3.90In the Money | $-2.85In the Money | 78In the Money | 81In the Money | TSMOut of the Money | $1.33Out of the Money | $1.45Out of the Money | $1.40Out of the Money | $0.22Out of the Money | 423Out of the Money | 1,243Out of the Money | |
TSMIn the Money | $3.90In the Money | $4.05In the Money | $4.05In the Money | $-1.95In the Money | 403In the Money | 155In the Money | TSMNear the Money | $1.69Near the Money | $1.79Near the Money | $1.86Near the Money | $0.34Near the Money | 1,170Near the Money | 1,120Near the Money | |
TSMUnderlying issue's last price | $3.30Underlying issue's last price | $3.50Underlying issue's last price | $3.45Underlying issue's last price | $-1.65Underlying issue's last price | 1,783Underlying issue's last price | 387Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $2.09Underlying issue's last price | $2.19Underlying issue's last price | $2.03Underlying issue's last price | $0.26Underlying issue's last price | 660Underlying issue's last price | 1,692Underlying issue's last price |
TSMNear the Money | $2.13Near the Money | $2.22Near the Money | $2.22Near the Money | $-1.53Near the Money | 1,057Near the Money | 836Near the Money | TSMIn the Money | $3.35In the Money | $3.50In the Money | $3.30In the Money | $0.47In the Money | 624In the Money | 1,392In the Money | |
TSMOut of the Money | $1.26Out of the Money | $1.34Out of the Money | $1.36Out of the Money | $-1.14Out of the Money | 2,070Out of the Money | 895Out of the Money | TSMIn the Money | $4.95In the Money | $5.15In the Money | $4.99In the Money | $0.94In the Money | 306In the Money | 1,167In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $-0.94Out of the Money | 1,117Out of the Money | 6,718Out of the Money | TSMIn the Money | $6.70In the Money | $7.20In the Money | $7.22In the Money | $1.52In the Money | 85In the Money | 343In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.65Out of the Money | 2,281Out of the Money | 3,106Out of the Money | TSMIn the Money | $8.85In the Money | $9.60In the Money | $9.35In the Money | $1.85In the Money | 76In the Money | 435In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.34Out of the Money | 256Out of the Money | 844Out of the Money | TSMIn the Money | $11.00In the Money | $12.10In the Money | $9.59In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 1,245Out of the Money | 10,550Out of the Money | TSMIn the Money | $13.40In the Money | $14.75In the Money | $12.59In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.15Out of the Money | 286Out of the Money | 361Out of the Money | TSMIn the Money | $15.60In the Money | $17.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 176Out of the Money | 1,381Out of the Money | TSMIn the Money | $18.05In the Money | $19.65In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 24Out of the Money | 170Out of the Money | TSMIn the Money | $20.80In the Money | $22.45In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 9Out of the Money | 158Out of the Money | TSMIn the Money | $23.25In the Money | $24.40In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 33Out of the Money | 255Out of the Money | TSMIn the Money | $25.55In the Money | $28.50In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 123Out of the Money | 77Out of the Money | TSMIn the Money | $28.05In the Money | $31.00In the Money | $21.25In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $30.60In the Money | $33.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 130Out of the Money | TSMIn the Money | $33.10In the Money | $36.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 33Out of the Money | 300Out of the Money | TSMIn the Money | $38.10In the Money | $41.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 197Out of the Money | TSMIn the Money | $43.10In the Money | $46.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | TSMIn the Money | $48.10In the Money | $51.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |