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 | $76.70In the Money | $80.65In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $73.00In the Money | $74.55In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $67.90In the Money | $69.40In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $62.95In the Money | $64.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $57.95In the Money | $59.60In the Money | $47.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $52.95In the Money | $54.50In the Money | $52.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 22Out of the Money | 103Out of the Money | |
TSMIn the Money | $48.00In the Money | $49.65In the Money | $36.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $43.40In the Money | $44.65In 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 | $-0.01Out of the Money | 17Out of the Money | 28Out of the Money | |
TSMIn the Money | $38.05In the Money | $39.70In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $34.40In the Money | $36.05In 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 | $0.06Out of the Money | $-0.03Out of the Money | 4Out of the Money | 58Out of the Money | |
TSMIn the Money | $33.50In the Money | $34.20In the Money | $33.76In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.70In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $31.60In the Money | $32.90In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 4Out of the Money | 166Out of the Money | |
TSMIn the Money | $30.60In the Money | $31.45In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $29.60In the Money | $31.10In 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 | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 5Out of the Money | 41Out of the Money | |
TSMIn the Money | $28.55In the Money | $30.10In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 5Out of the Money | 112Out of the Money | |
TSMIn the Money | $27.60In the Money | $29.10In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.05In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $25.60In the Money | $27.15In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1Out of the Money | 15Out of the Money | |
TSMIn the Money | $24.75In the Money | $25.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 4Out of the Money | 56Out of the Money | |
TSMIn the Money | $23.80In the Money | $24.50In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 10Out of the Money | 239Out of the Money | |
TSMIn the Money | $22.85In the Money | $23.40In the Money | $22.35In the Money | $10.02In the Money | 6In the Money | 13In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
TSMIn the Money | $21.90In the Money | $22.50In 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 | $0.19Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 3Out of the Money | 46Out of the Money | |
TSMIn the Money | $20.85In the Money | $21.60In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 10Out of the Money | 807Out of the Money | |
TSMIn the Money | $19.90In the Money | $20.50In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.06Out of the Money | 3Out of the Money | 121Out of the Money | |
TSMIn the Money | $18.95In the Money | $19.50In the Money | $20.09In the Money | $0.00In the Money | ---In the Money | 66In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.12Out of the Money | 267Out of the Money | 416Out of the Money | |
TSMIn the Money | $18.00In the Money | $18.75In the Money | $18.60In the Money | $1.77In the Money | 15In the Money | 30In the Money | TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $17.05In the Money | $17.80In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.17Out of the Money | 4Out of the Money | 30Out of the Money | |
TSMIn the Money | $16.10In the Money | $17.15In the Money | $16.50In the Money | $1.67In the Money | 1In the Money | 56In the Money | TSMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.20Out of the Money | 5Out of the Money | 93Out of the Money | |
TSMIn the Money | $15.20In the Money | $15.90In the Money | $14.07In the Money | $0.00In the Money | ---In the Money | 74In the Money | TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.21Out of the Money | 6Out of the Money | 155Out of the Money | |
TSMIn the Money | $14.30In the Money | $14.65In the Money | $14.33In the Money | $1.34In the Money | 4In the Money | 114In the Money | TSMOut of the Money | $0.50Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.21Out of the Money | 10Out of the Money | 275Out of the Money | |
TSMIn the Money | $13.40In the Money | $13.80In the Money | $13.95In the Money | $1.80In the Money | 21In the Money | 59In the Money | TSMOut of the Money | $0.59Out of the Money | $0.65Out of the Money | $0.66Out of the Money | $-0.27Out of the Money | 13Out of the Money | 213Out of the Money | |
TSMIn the Money | $12.55In the Money | $12.85In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 57In the Money | TSMOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.71Out of the Money | $-0.34Out of the Money | 14Out of the Money | 68Out of the Money | |
TSMIn the Money | $11.70In the Money | $12.00In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 105In the Money | TSMOut of the Money | $0.83Out of the Money | $0.92Out of the Money | $0.84Out of the Money | $-0.39Out of the Money | 37Out of the Money | 96Out of the Money | |
TSMIn the Money | $10.90In the Money | $11.20In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 245In the Money | TSMOut of the Money | $1.04Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $-0.44Out of the Money | 3Out of the Money | 252Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.40In the Money | $10.12In the Money | $1.27In the Money | 1In the Money | 254In the Money | TSMOut of the Money | $1.24Out of the Money | $1.28Out of the Money | $1.28Out of the Money | $-0.55Out of the Money | 51Out of the Money | 277Out of the Money | |
TSMIn the Money | $9.30In the Money | $9.60In the Money | $9.60In the Money | $1.30In the Money | 1In the Money | 129In the Money | TSMOut of the Money | $1.47Out of the Money | $1.51Out of the Money | $1.51Out of the Money | $-0.50Out of the Money | 67Out of the Money | 626Out of the Money | |
TSMIn the Money | $8.55In the Money | $8.90In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $1.73Out of the Money | $1.77Out of the Money | $1.74Out of the Money | $-0.54Out of the Money | 8Out of the Money | 99Out of the Money | |
TSMIn the Money | $7.90In the Money | $8.15In the Money | $7.70In the Money | $0.80In the Money | 12In the Money | 61In the Money | TSMOut of the Money | $2.02Out of the Money | $2.06Out of the Money | $2.09Out of the Money | $-0.78Out of the Money | 261Out of the Money | 357Out of the Money | |
TSMIn the Money | $7.30In the Money | $7.45In the Money | $7.55In the Money | $0.80In the Money | 11In the Money | 92In the Money | TSMOut of the Money | $2.34Out of the Money | $2.39Out of the Money | $2.54Out of the Money | $-0.50Out of the Money | 3Out of the Money | 29Out of the Money | |
TSMIn the Money | $6.65In the Money | $6.80In the Money | $6.77In the Money | $1.02In the Money | 24In the Money | 416In the Money | TSMOut of the Money | $2.70Out of the Money | $2.75Out of the Money | $2.78Out of the Money | $-0.62Out of the Money | 143Out of the Money | 800Out of the Money | |
TSMUnderlying issue's last price | $5.20Underlying issue's last price | $5.35Underlying issue's last price | $5.25Underlying issue's last price | $0.75Underlying issue's last price | 21Underlying issue's last price | 596Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.85Underlying issue's last price | $-0.75Underlying issue's last price | 20Underlying issue's last price | 36Underlying issue's last price |
TSMNear the Money | $4.00Near the Money | $4.15Near the Money | $4.05Near the Money | $0.65Near the Money | 101Near the Money | 375Near the Money | TSMIn the Money | $4.95In the Money | $5.15In the Money | $5.05In the Money | $-1.00In the Money | 14In the Money | 270In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $2.96Out of the Money | $0.33Out of the Money | 55Out of the Money | 187Out of the Money | TSMIn the Money | $6.45In the Money | $6.65In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
TSMOut of the Money | $2.19Out of the Money | $2.31Out of the Money | $2.32Out of the Money | $0.56Out of the Money | 162Out of the Money | 577Out of the Money | TSMIn the Money | $8.20In the Money | $8.35In the Money | $8.14In the Money | $-0.54In the Money | 7In the Money | 8In the Money | |
TSMOut of the Money | $1.59Out of the Money | $1.66Out of the Money | $1.56Out of the Money | $0.14Out of the Money | 39Out of the Money | 107Out of the Money | TSMIn the Money | $10.05In the Money | $10.80In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $1.13Out of the Money | $1.22Out of the Money | $1.15Out of the Money | $0.14Out of the Money | 9,439Out of the Money | 1,216Out of the Money | TSMIn the Money | $12.10In the Money | $12.60In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $0.82Out of the Money | $0.10Out of the Money | 10Out of the Money | 1Out of the Money | TSMIn the Money | $14.25In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.57Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $0.11Out of the Money | 127Out of the Money | 263Out of the Money | TSMIn the Money | $16.45In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.07Out of the Money | 59Out of the Money | 2Out of the Money | TSMIn the Money | $18.85In the Money | $19.50In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $0.06Out of the Money | 23Out of the Money | 34Out of the Money | TSMIn the Money | $21.30In the Money | $21.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $0.23Out of the Money | 11Out of the Money | ---Out of the Money | TSMIn the Money | $23.65In the Money | $24.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.04Out of the Money | 3Out of the Money | 26Out of the Money | TSMIn the Money | $25.95In the Money | $27.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | TSMIn the Money | $30.95In the Money | $32.35In 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 | $0.07Out of the Money | $-0.01Out of the Money | 3Out of the Money | 57Out of the Money | TSMIn the Money | $35.80In the Money | $37.35In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 102Out of the Money | 7Out of the Money | TSMIn the Money | $40.90In the Money | $42.35In 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 | $0.24Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 6Out of the Money | TSMIn the Money | $45.75In the Money | $47.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |