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 | $84.65In the Money | $85.85In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $79.55In the Money | $81.05In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $74.70In the Money | $75.85In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.55In the Money | $70.60In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSMIn the Money | $64.55In the Money | $65.65In 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 | $-0.02Out of the Money | 10Out of the Money | 4Out of the Money | |
TSMIn the Money | $59.55In the Money | $60.80In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 210Out of the Money | |
TSMIn the Money | $54.55In the Money | $55.90In the Money | $48.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $49.65In the Money | $50.90In 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 | $0.04Out of the Money | $0.00Out of the Money | 41Out of the Money | 36Out of the Money | |
TSMIn the Money | $44.75In the Money | $45.70In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,062Out of the Money | |
TSMIn the Money | $40.40In the Money | $41.75In 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 | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $39.80In the Money | $40.95In the Money | $39.72In the Money | $5.96In the Money | 1In the Money | 35In the Money | TSMOut of the Money | $0.03Out 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 | $38.75In the Money | $39.80In 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 | $0.08Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.70In the Money | $20.50In 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 | $0.06Out of the Money | $-0.02Out of the Money | 1Out of the Money | 166Out of the Money | |
TSMIn the Money | $36.45In the Money | $37.95In the Money | $31.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $35.75In the Money | $37.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $34.00In the Money | $35.70In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 14Out of the Money | 285Out of the Money | |
TSMIn the Money | $33.85In the Money | $34.95In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 5Out of the Money | 29Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.60In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 6Out of the Money | 46Out of the Money | |
TSMIn the Money | $31.85In the Money | $33.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $30.90In the Money | $33.05In 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 | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $29.85In the Money | $30.85In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 136Out of the Money | 239Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.70In the Money | $29.13In the Money | $6.78In the Money | 1In the Money | 13In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 35Out of the Money | 120Out 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 | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSMIn the Money | $27.00In the Money | $27.70In the Money | $23.93In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 9Out of the Money | 795Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.80In the Money | $23.97In the Money | $8.17In the Money | 2In the Money | 22In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
TSMIn the Money | $24.80In the Money | $26.30In the Money | $23.80In the Money | $-0.75In the Money | 2In the Money | 62In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 7Out of the Money | 603Out of the Money | |
TSMIn the Money | $24.15In the Money | $25.25In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 5Out of the Money | 122Out of the Money | |
TSMIn the Money | $22.55In the Money | $24.15In the Money | $22.73In the Money | $3.33In the Money | 1In the Money | 38In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.24Out of the Money | $0.08Out of the Money | 1Out of the Money | 29Out of the Money | |
TSMIn the Money | $22.05In the Money | $23.25In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 56In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 10Out of the Money | 94Out of the Money | |
TSMIn the Money | $21.15In the Money | $22.25In the Money | $21.40In the Money | $0.85In the Money | 2In the Money | 74In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 1Out of the Money | 614Out of the Money | |
TSMIn the Money | $19.10In the Money | $21.25In the Money | $20.32In the Money | $3.20In the Money | 3In the Money | 163In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 257Out of the Money | 291Out of the Money | |
TSMIn the Money | $18.25In the Money | $20.30In the Money | $19.25In the Money | $0.98In the Money | 1In the Money | 56In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 163Out of the Money | 209Out of the Money | |
TSMIn the Money | $17.25In the Money | $18.80In the Money | $17.90In the Money | $-0.60In the Money | 1In the Money | 45In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 310Out of the Money | 109Out of the Money | |
TSMIn the Money | $16.25In the Money | $17.85In the Money | $17.15In the Money | $0.75In the Money | 10In the Money | 114In the Money | TSMOut of the Money | $0.18Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.19Out of the Money | 20Out of the Money | 140Out of the Money | |
TSMIn the Money | $15.25In the Money | $17.40In the Money | $16.14In the Money | $0.00In the Money | ---In the Money | 225In the Money | TSMOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.27Out of the Money | 35Out of the Money | 318Out of the Money | |
TSMIn the Money | $14.35In the Money | $16.40In the Money | $15.60In the Money | $3.10In the Money | 55In the Money | 248In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.29Out of the Money | 2,173Out of the Money | 316Out of the Money | |
TSMIn the Money | $13.85In the Money | $15.20In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSMOut of the Money | $0.29Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.43Out of the Money | 10Out of the Money | 584Out of the Money | |
TSMIn the Money | $13.45In the Money | $14.20In the Money | $13.02In the Money | $-0.07In the Money | 8In the Money | 103In the Money | TSMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.39Out of the Money | 42Out of the Money | 115Out of the Money | |
TSMIn the Money | $11.55In the Money | $14.05In the Money | $12.55In the Money | $2.40In the Money | 27In the Money | 70In the Money | TSMOut of the Money | $0.43Out of the Money | $0.56Out of the Money | $0.53Out of the Money | $-0.46Out of the Money | 46Out of the Money | 743Out of the Money | |
TSMIn the Money | $10.75In the Money | $12.05In the Money | $11.60In the Money | $2.57In the Money | 9In the Money | 89In the Money | TSMOut of the Money | $0.55Out of the Money | $0.66Out of the Money | $0.60Out of the Money | $-0.58Out of the Money | 84Out of the Money | 870Out of the Money | |
TSMIn the Money | $10.75In the Money | $11.25In the Money | $10.85In the Money | $2.05In the Money | 35In the Money | 335In the Money | TSMOut of the Money | $0.66Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.73Out of the Money | 145Out of the Money | 1,167Out of the Money | |
TSMIn the Money | $8.45In the Money | $9.05In the Money | $8.90In the Money | $1.85In the Money | 42In the Money | 574In the Money | TSMOut of the Money | $1.04Out of the Money | $1.16Out of the Money | $1.15Out of the Money | $-0.92Out of the Money | 89Out of the Money | 607Out of the Money | |
TSMIn the Money | $6.95In the Money | $7.55In the Money | $7.10In the Money | $1.65In the Money | 55In the Money | 447In the Money | TSMOut of the Money | $1.67Out of the Money | $1.83Out of the Money | $1.79Out of the Money | $-1.22Out of the Money | 475Out of the Money | 588Out of the Money | |
TSMUnderlying issue's last price | $5.35Underlying issue's last price | $5.55Underlying issue's last price | $5.39Underlying issue's last price | $1.16Underlying issue's last price | 267Underlying issue's last price | 5,669Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $2.54Underlying issue's last price | $2.72Underlying issue's last price | $2.74Underlying issue's last price | $-1.76Underlying issue's last price | 102Underlying issue's last price | 248Underlying issue's last price |
TSMNear the Money | $4.00Near the Money | $4.15Near the Money | $4.05Near the Money | $1.05Near the Money | 2,422Near the Money | 1,184Near the Money | TSMNear the Money | $3.65Near the Money | $3.85Near the Money | $3.85Near the Money | $-1.86Near the Money | 441Near the Money | 80Near the Money | |
TSMNear the Money | $2.84Near the Money | $3.00Near the Money | $2.91Near the Money | $0.75Near the Money | 287Near the Money | 176Near the Money | TSMIn the Money | $5.05In the Money | $5.25In the Money | $5.40In the Money | $0.10In the Money | 50In the Money | 24In the Money | |
TSMOut of the Money | $2.02Out of the Money | $2.20Out of the Money | $2.07Out of the Money | $0.71Out of the Money | 2,505Out of the Money | 10,166Out of the Money | TSMIn the Money | $6.70In the Money | $6.95In the Money | $6.88In the Money | $-2.12In the Money | 20In the Money | 26In the Money | |
TSMOut of the Money | $1.38Out of the Money | $1.49Out of the Money | $1.43Out of the Money | $0.42Out of the Money | 225Out of the Money | 160Out of the Money | TSMIn the Money | $8.55In the Money | $9.10In the Money | $9.00In the Money | $-0.43In the Money | 1In the Money | 39In the Money | |
TSMOut of the Money | $0.92Out of the Money | $1.08Out of the Money | $1.00Out of the Money | $0.26Out of the Money | 382Out of the Money | 981Out of the Money | TSMIn the Money | $10.50In the Money | $10.95In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.74Out of the Money | $0.66Out of the Money | $0.15Out of the Money | 61Out of the Money | 82Out of the Money | TSMIn the Money | $12.30In the Money | $13.60In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.43Out of the Money | $0.12Out of the Money | 79Out of the Money | 93Out of the Money | TSMIn the Money | $14.40In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 147Out of the Money | 75Out of the Money | TSMIn the Money | $16.75In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 43Out of the Money | 36Out of the Money | TSMIn the Money | $19.25In the Money | $20.35In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 1In 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 | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 43Out of the Money | 140Out of the Money | TSMIn the Money | $24.05In the Money | $25.50In 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 | $0.05Out of the Money | $0.01Out of the Money | 354Out of the Money | 71Out of the Money | TSMIn the Money | $29.45In the Money | $30.45In 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 | $0.20Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 312Out of the Money | 326Out of the Money | TSMIn the Money | $34.60In the Money | $35.55In 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 | $0.14Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 22Out of the Money | TSMIn the Money | $39.35In the Money | $40.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |