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 | $66.05In the Money | $68.10In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.20In the Money | $63.10In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $56.20In the Money | $58.10In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $51.20In the Money | $53.20In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $46.25In the Money | $48.20In the Money | $47.20In the Money | $47.20In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $41.35In the Money | $43.25In the Money | $37.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 2Out of the Money | 6Out of the Money | |
TSMIn the Money | $36.30In the Money | $38.35In 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 | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $31.35In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 1Out of the Money | 10Out of the Money | |
TSMIn the Money | $26.65In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.28Out of the Money | $-0.28Out of the Money | 2Out of the Money | 2Out of the Money | |
TSMIn the Money | $22.65In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.40Out of the Money | 3Out of the Money | 41Out of the Money | |
TSMIn the Money | $21.65In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.34Out of the Money | 14Out of the Money | 22Out of the Money | |
TSMIn the Money | $20.55In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $19.55In the Money | $21.40In the Money | $20.50In the Money | $6.40In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.62Out of the Money | $-0.49Out of the Money | 2Out of the Money | 163Out of the Money | |
TSMIn the Money | $18.70In the Money | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.81Out of the Money | 11Out of the Money | 18Out of the Money | |
TSMIn the Money | $17.80In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
TSMIn the Money | $16.90In the Money | $18.70In the Money | $15.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.70Out of the Money | $0.76Out of the Money | $0.75Out of the Money | $-0.70Out of the Money | 15Out of the Money | 65Out of the Money | |
TSMIn the Money | $16.65In the Money | $17.75In the Money | $16.69In the Money | $3.69In the Money | 2In the Money | 9In the Money | TSMOut of the Money | $0.80Out of the Money | $0.86Out of the Money | $1.12Out of the Money | $-0.68Out of the Money | 2Out of the Money | 15Out of the Money | |
TSMIn the Money | $15.70In the Money | $17.30In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $1.07Out of the Money | $-1.38Out of the Money | 6Out of the Money | 19Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.05Out of the Money | $1.12Out of the Money | $1.26Out of the Money | $-1.16Out of the Money | 4Out of the Money | 4Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.21Out of the Money | $1.28Out of the Money | $1.26Out of the Money | $-2.05Out of the Money | 13Out of the Money | 26Out of the Money | |
TSMIn the Money | $13.00In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.38Out of the Money | $1.46Out of the Money | $1.40Out of the Money | $-1.65Out of the Money | 25Out of the Money | 90Out of the Money | |
TSMIn the Money | $12.15In the Money | $13.90In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $1.58Out of the Money | $1.66Out of the Money | $1.73Out of the Money | $-1.25Out of the Money | 1Out of the Money | 13Out of the Money | |
TSMIn the Money | $11.25In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.81Out of the Money | $1.89Out of the Money | $1.86Out of the Money | $-1.74Out of the Money | 9Out of the Money | 18Out of the Money | |
TSMIn the Money | $10.95In the Money | $11.60In the Money | $11.60In the Money | $3.91In the Money | 10In the Money | 70In the Money | TSMOut of the Money | $2.06Out of the Money | $2.14Out of the Money | $2.19Out of the Money | $-1.81Out of the Money | 12Out of the Money | 46Out of the Money | |
TSMIn the Money | $9.90In the Money | $11.15In the Money | $10.53In the Money | $2.36In the Money | 11In the Money | 7In the Money | TSMOut of the Money | $2.33Out of the Money | $2.42Out of the Money | $2.41Out of the Money | $-2.69Out of the Money | 2Out of the Money | 3Out of the Money | |
TSMIn the Money | $9.15In the Money | $10.80In the Money | $10.13In the Money | $3.48In the Money | 12In the Money | 64In the Money | TSMOut of the Money | $2.63Out of the Money | $2.72Out of the Money | $2.61Out of the Money | $-1.94Out of the Money | 18Out of the Money | 24Out of the Money | |
TSMIn the Money | $8.55In the Money | $10.10In the Money | $9.50In the Money | $3.88In the Money | 3In the Money | 13In the Money | TSMOut of the Money | $2.96Out of the Money | $3.05Out of the Money | $2.93Out of the Money | $-2.95Out of the Money | 13Out of the Money | 111Out of the Money | |
TSMIn the Money | $8.15In the Money | $9.05In the Money | $8.15In the Money | $3.55In the Money | 22In the Money | 25In the Money | TSMOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.77Out of the Money | $-1.30Out of the Money | 5Out of the Money | 30Out of the Money | |
TSMIn the Money | $7.25In the Money | $8.40In the Money | $8.00In the Money | $2.80In the Money | 15In the Money | 52In the Money | TSMOut of the Money | $3.70Out of the Money | $3.80Out of the Money | $3.89Out of the Money | $-1.31Out of the Money | 3Out of the Money | 39Out of the Money | |
TSMIn the Money | $7.35In the Money | $7.60In the Money | $7.10In the Money | $2.05In the Money | 20In the Money | 69In the Money | TSMNear the Money | $4.10Near the Money | $4.25Near the Money | $4.40Near the Money | $-1.40Near the Money | 4Near the Money | 19Near the Money | |
TSMIn the Money | $6.45In the Money | $7.55In the Money | $6.80In the Money | $2.50In the Money | 13In the Money | 64In the Money | TSMNear the Money | $4.55Near the Money | $4.65Near the Money | $4.51Near the Money | $-3.79Near the Money | 13Near the Money | 13Near the Money | |
TSMUnderlying issue's last price | $5.90Underlying issue's last price | $6.50Underlying issue's last price | $6.48Underlying issue's last price | $3.23Underlying issue's last price | 22Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$141.00Underlying issue's last price | TSMUnderlying issue's last price | $5.00Underlying issue's last price | $5.15Underlying issue's last price | $5.11Underlying issue's last price | $-1.64Underlying issue's last price | 4Underlying issue's last price | 8Underlying issue's last price |
TSMNear the Money | $5.80Near the Money | $5.95Near the Money | $5.87Near the Money | $2.38Near the Money | 9Near the Money | 21Near the Money | TSMIn the Money | $5.50In the Money | $5.65In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMNear the Money | $5.30Near the Money | $5.45Near the Money | $5.50Near the Money | $2.35Near the Money | 1Near the Money | 25Near the Money | TSMIn the Money | $6.05In the Money | $6.20In the Money | $6.13In the Money | $-2.49In the Money | 1In the Money | 1In the Money | |
TSMNear the Money | $4.85Near the Money | $5.00Near the Money | $4.85Near the Money | $1.95Near the Money | 33Near the Money | 15Near the Money | TSMIn the Money | $6.60In the Money | $6.75In the Money | $6.95In the Money | $6.95In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.50Out of the Money | $2.10Out of the Money | 174Out of the Money | 20Out of the Money | TSMIn the Money | $7.15In the Money | $7.80In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $4.05Out of the Money | $4.20Out of the Money | $4.19Out of the Money | $0.99Out of the Money | 23Out of the Money | 6Out of the Money | TSMIn the Money | $7.75In the Money | $8.25In the Money | $7.73In the Money | $-2.87In the Money | 451In the Money | 1In the Money | |
TSMOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.80Out of the Money | $2.00Out of the Money | 18Out of the Money | 8Out of the Money | TSMIn the Money | $8.40In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.53Out of the Money | $1.65Out of the Money | 10Out of the Money | 4Out of the Money | TSMIn the Money | $8.65In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.05Out of the Money | $1.42Out of the Money | 2Out of the Money | 3Out of the Money | TSMIn the Money | $8.00In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.78Out of the Money | $2.87Out of the Money | $2.78Out of the Money | $1.24Out of the Money | 121Out of the Money | 68Out of the Money | TSMIn the Money | $10.10In the Money | $11.15In the Money | $13.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $2.16Out of the Money | $2.24Out of the Money | $2.15Out of the Money | $0.48Out of the Money | 17Out of the Money | 25Out of the Money | TSMIn the Money | $12.10In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.65Out of the Money | $1.73Out of the Money | $1.74Out of the Money | $0.84Out of the Money | 22Out of the Money | 41Out of the Money | TSMIn the Money | $14.20In the Money | $15.15In the Money | $15.50In the Money | $15.50In the Money | 10In the Money | ---In the Money | |
TSMOut of the Money | $1.26Out of the Money | $1.32Out of the Money | $1.20Out of the Money | $-0.05Out of the Money | 1Out of the Money | 13Out of the Money | TSMIn the Money | $15.85In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.95Out of the Money | $1.01Out of the Money | $0.92Out of the Money | $0.49Out of the Money | 4Out of the Money | 6Out of the Money | TSMIn the Money | $17.75In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $-0.02Out of the Money | 11Out of the Money | 1Out of the Money | TSMIn the Money | $22.85In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $27.60In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 2Out of the Money | 13Out of the Money | TSMIn the Money | $32.40In the Money | $34.60In 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 | $0.16Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 3Out of the Money | 8Out of the Money | TSMIn the Money | $37.45In the Money | $39.65In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $42.50In the Money | $44.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $47.35In the Money | $49.65In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $52.35In the Money | $54.65In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $57.45In the Money | $59.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |