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 | $83.40In the Money | $84.65In 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 | $78.40In the Money | $79.65In 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 | $73.40In the Money | $74.60In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $68.40In the Money | $69.65In 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 | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 40Out of the Money | |
TSMIn the Money | $63.40In the Money | $64.60In the Money | $58.39In the Money | $0.00In the Money | ---In the Money | 3In 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 | 14Out of the Money | |
TSMIn the Money | $58.50In the Money | $59.60In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 57Out of the Money | 234Out of the Money | |
TSMIn the Money | $53.50In the Money | $54.60In the Money | $54.65In the Money | $6.00In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 162Out of the Money | 23Out of the Money | |
TSMIn the Money | $48.60In the Money | $49.70In 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 | $-0.01Out of the Money | 1Out of the Money | 73Out of the Money | |
TSMIn the Money | $43.50In the Money | $44.60In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,062Out of the Money | |
TSMIn the Money | $39.50In the Money | $40.70In 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 | $0.04Out of the Money | $-0.04Out of the Money | 33Out of the Money | 61Out of the Money | |
TSMIn the Money | $38.55In the Money | $39.60In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TSMIn the Money | $37.65In the Money | $38.45In 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 | $0.17Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $36.65In the Money | $37.70In 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 | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 167Out of the Money | |
TSMIn the Money | $35.55In the Money | $36.70In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1Out of the Money | 18Out of the Money | |
TSMIn the Money | $34.55In the Money | $35.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 23Out of the Money | 41Out of the Money | |
TSMIn the Money | $33.75In the Money | $34.60In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1Out of the Money | 289Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.45In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $31.75In the Money | $32.45In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 6Out of the Money | 52Out of the Money | |
TSMIn the Money | $30.50In the Money | $31.60In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 16Out of the Money | |
TSMIn the Money | $29.40In the Money | $30.60In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $28.75In the Money | $29.55In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 93Out of the Money | 325Out of the Money | |
TSMIn the Money | $27.75In the Money | $28.65In the Money | $29.13In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 2Out of the Money | 120Out of the Money | |
TSMIn the Money | $26.45In the Money | $27.65In 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 | $0.10Out of the Money | $0.01Out of the Money | 44Out of the Money | 54Out of the Money | |
TSMIn the Money | $25.55In the Money | $26.65In the Money | $23.93In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 10Out of the Money | 802Out of the Money | |
TSMIn the Money | $24.75In the Money | $25.20In the Money | $23.97In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 100Out of the Money | 674Out of the Money | |
TSMIn the Money | $23.50In the Money | $24.25In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 231Out of the Money | 609Out of the Money | |
TSMIn the Money | $22.80In the Money | $23.25In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 117Out of the Money | 127Out of the Money | |
TSMIn the Money | $21.85In the Money | $22.25In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 23Out of the Money | 30Out of the Money | |
TSMIn the Money | $20.85In the Money | $21.25In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 56In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 13Out of the Money | 86Out of the Money | |
TSMIn the Money | $19.85In the Money | $20.30In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 73In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 1Out of the Money | 615Out of the Money | |
TSMIn the Money | $18.90In the Money | $19.30In the Money | $18.75In the Money | $-1.57In the Money | 10In the Money | 162In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 29Out of the Money | 507Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.40In the Money | $18.01In the Money | $-1.24In the Money | 3In the Money | 57In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 2Out of the Money | 290Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.35In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 20Out of the Money | 347Out of the Money | |
TSMIn the Money | $16.00In the Money | $16.35In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 104In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 12Out of the Money | 133Out of the Money | |
TSMIn the Money | $15.00In the Money | $15.40In the Money | $16.14In the Money | $0.00In the Money | ---In the Money | 225In the Money | TSMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.02Out of the Money | 6Out of the Money | 351Out of the Money | |
TSMIn the Money | $14.10In the Money | $14.40In the Money | $13.97In the Money | $-1.63In the Money | 55In the Money | 298In the Money | TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 218Out of the Money | 2,264Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.50In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.05Out of the Money | 221Out of the Money | 585Out of the Money | |
TSMIn the Money | $12.20In the Money | $12.55In the Money | $12.16In the Money | $-0.86In the Money | 11In the Money | 98In the Money | TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.06Out of the Money | 63Out of the Money | 120Out of the Money | |
TSMIn the Money | $11.35In the Money | $11.60In the Money | $12.40In the Money | $-0.15In the Money | 1In the Money | 79In the Money | TSMOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.54Out of the Money | $0.01Out of the Money | 144Out of the Money | 720Out of the Money | |
TSMIn the Money | $10.40In the Money | $10.75In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSMOut of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.10Out of the Money | 181Out of the Money | 887Out of the Money | |
TSMIn the Money | $9.60In the Money | $9.85In the Money | $9.73In the Money | $-1.12In the Money | 15In the Money | 343In the Money | TSMOut of the Money | $0.79Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $0.05Out of the Money | 183Out of the Money | 1,235Out of the Money | |
TSMIn the Money | $7.30In the Money | $7.85In the Money | $7.28In the Money | $-1.62In the Money | 40In the Money | 576In the Money | TSMOut of the Money | $1.28Out of the Money | $1.32Out of the Money | $1.54Out of the Money | $0.39Out of the Money | 502Out of the Money | 617Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.05In the Money | $6.20In the Money | $-0.90In the Money | 152In the Money | 433In the Money | TSMOut of the Money | $1.99Out of the Money | $2.03Out of the Money | $2.16Out of the Money | $0.37Out of the Money | 759Out of the Money | 539Out of the Money | |
TSMUnderlying issue's last price | $4.40Underlying issue's last price | $4.50Underlying issue's last price | $4.55Underlying issue's last price | $-0.84Underlying issue's last price | 273Underlying issue's last price | 5,572Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $2.97Underlying issue's last price | $3.05Underlying issue's last price | $2.85Underlying issue's last price | $0.11Underlying issue's last price | 153Underlying issue's last price | 271Underlying issue's last price |
TSMNear the Money | $3.15Near the Money | $3.25Near the Money | $3.26Near the Money | $-0.79Near the Money | 886Near the Money | 2,308Near the Money | TSMIn the Money | $4.20In the Money | $4.30In the Money | $4.25In the Money | $0.40In the Money | 250In the Money | 229In the Money | |
TSMOut of the Money | $2.22Out of the Money | $2.26Out of the Money | $2.28Out of the Money | $-0.63Out of the Money | 945Out of the Money | 336Out of the Money | TSMIn the Money | $5.70In the Money | $5.80In the Money | $6.10In the Money | $0.70In the Money | 44In the Money | 59In the Money | |
TSMOut of the Money | $1.50Out of the Money | $1.54Out of the Money | $1.54Out of the Money | $-0.53Out of the Money | 571Out of the Money | 10,365Out of the Money | TSMIn the Money | $7.50In the Money | $7.70In the Money | $8.09In the Money | $1.21In the Money | 14In the Money | 44In the Money | |
TSMOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $1.03Out of the Money | $-0.40Out of the Money | 184Out of the Money | 304Out of the Money | TSMIn the Money | $9.45In the Money | $9.90In the Money | $8.95In the Money | $-0.05In the Money | 7In the Money | 40In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $-0.32Out of the Money | 415Out of the Money | 1,159Out of the Money | TSMIn the Money | $11.65In the Money | $11.90In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.24Out of the Money | 68Out of the Money | 131Out of the Money | TSMIn the Money | $13.90In the Money | $14.65In the Money | $14.65In the Money | $-3.55In the Money | 10In the Money | 1In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.16Out of the Money | 35Out of the Money | 138Out of the Money | TSMIn the Money | $16.25In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 87Out of the Money | 175Out of the Money | TSMIn the Money | $18.65In the Money | $19.55In 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 | $0.13Out of the Money | $-0.06Out of the Money | 39Out of the Money | 60Out of the Money | TSMIn the Money | $21.10In the Money | $22.00In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 11Out of the Money | ---Out of the Money | TSMIn the Money | $23.60In the Money | $24.60In 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 | $-0.05Out of the Money | 16Out of the Money | 127Out of the Money | TSMIn the Money | $25.50In the Money | $26.60In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 511Out of the Money | 319Out of the Money | TSMIn the Money | $30.60In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | TSMIn the Money | $35.55In the Money | $37.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 22Out of the Money | TSMIn the Money | $40.70In the Money | $41.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |