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 | $74.15In the Money | $77.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.15In the Money | $72.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $64.15In the Money | $67.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $59.15In the Money | $62.15In 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 | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 320Out of the Money | |
TSMIn the Money | $54.20In the Money | $57.15In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 60Out of the Money | |
TSMIn the Money | $49.20In the Money | $52.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $44.20In the Money | $47.20In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 3Out of the Money | 52Out of the Money | |
TSMIn the Money | $39.25In the Money | $42.15In the Money | $42.06In 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 | $0.06Out of the Money | $0.01Out of the Money | 4Out of the Money | 20Out of the Money | |
TSMIn the Money | $34.25In the Money | $37.20In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 1Out of the Money | 46Out of the Money | |
TSMIn the Money | $29.30In the Money | $32.20In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 100Out of the Money | 33Out of the Money | |
TSMIn the Money | $28.30In the Money | $31.25In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $27.30In the Money | $30.25In the Money | $38.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 1Out of the Money | 37Out of the Money | |
TSMIn the Money | $26.30In the Money | $29.25In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $25.30In the Money | $28.25In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $24.35In the Money | $27.30In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 1Out of the Money | 286Out of the Money | |
TSMIn the Money | $23.35In the Money | $26.30In the Money | $17.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $22.70In the Money | $25.30In the Money | $22.19In the Money | $-4.68In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.06Out of the Money | 5Out of the Money | 15Out of the Money | |
TSMIn the Money | $21.70In the Money | $24.30In 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 | $0.26Out of the Money | $0.06Out of the Money | 1Out of the Money | 20Out of the Money | |
TSMIn the Money | $20.35In the Money | $23.35In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.17Out of the Money | 1Out of the Money | 84Out of the Money | |
TSMIn the Money | $19.40In the Money | $22.35In the Money | $18.95In the Money | $-6.05In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.04Out of the Money | 112Out of the Money | 340Out of the Money | |
TSMIn the Money | $18.40In the Money | $21.35In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $18.80In the Money | $20.00In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.08Out of the Money | 1Out of the Money | 635Out of the Money | |
TSMIn the Money | $17.85In the Money | $19.05In the Money | $24.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.17Out of the Money | 215Out of the Money | 85Out of the Money | |
TSMIn the Money | $17.20In the Money | $18.10In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.05Out of the Money | 30Out of the Money | 168Out of the Money | |
TSMIn the Money | $15.90In the Money | $16.95In the Money | $25.39In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.48Out of the Money | $0.20Out of the Money | 18Out of the Money | 330Out of the Money | |
TSMIn the Money | $14.95In the Money | $16.30In the Money | $14.60In the Money | $-9.08In the Money | 6In the Money | 16In the Money | TSMOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.70Out of the Money | $0.37Out of the Money | 3Out of the Money | 367Out of the Money | |
TSMIn the Money | $14.10In the Money | $15.05In the Money | $15.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.13Out of the Money | 25Out of the Money | 294Out of the Money | |
TSMIn the Money | $13.10In the Money | $14.10In the Money | $12.24In the Money | $-4.47In the Money | 5In the Money | 27In the Money | TSMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.62Out of the Money | $0.21Out of the Money | 24Out of the Money | 249Out of the Money | |
TSMIn the Money | $12.10In the Money | $13.30In the Money | $13.50In the Money | $-3.98In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.89Out of the Money | $0.38Out of the Money | 44Out of the Money | 355Out of the Money | |
TSMIn the Money | $11.25In the Money | $12.40In the Money | $10.20In the Money | $-8.35In the Money | 5In the Money | 31In the Money | TSMOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.74Out of the Money | $0.12Out of the Money | 418Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $10.60In the Money | $11.55In the Money | $9.72In the Money | $-10.25In the Money | 6In the Money | 25In the Money | TSMOut of the Money | $0.79Out of the Money | $0.88Out of the Money | $0.87Out of the Money | $0.22Out of the Money | 46Out of the Money | 98Out of the Money | |
TSMIn the Money | $9.70In the Money | $10.40In the Money | $9.20In the Money | $-2.85In the Money | 10In the Money | 43In the Money | TSMOut of the Money | $0.94Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.23Out of the Money | 131Out of the Money | 86Out of the Money | |
TSMIn the Money | $9.05In the Money | $9.60In the Money | $9.05In the Money | $-8.20In the Money | 25In the Money | 99In the Money | TSMOut of the Money | $1.12Out of the Money | $1.22Out of the Money | $1.28Out of the Money | $0.36Out of the Money | 67Out of the Money | 267Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.85In the Money | $7.85In the Money | $-8.31In the Money | 15In the Money | 77In the Money | TSMOut of the Money | $1.32Out of the Money | $1.43Out of the Money | $1.49Out of the Money | $0.34Out of the Money | 36Out of the Money | 125Out of the Money | |
TSMIn the Money | $7.45In the Money | $7.95In the Money | $6.60In the Money | $-4.27In the Money | 9In the Money | 127In the Money | TSMOut of the Money | $1.57Out of the Money | $1.69Out of the Money | $1.60Out of the Money | $0.26Out of the Money | 63Out of the Money | 765Out of the Money | |
TSMIn the Money | $6.70In the Money | $7.25In the Money | $6.40In the Money | $-2.36In the Money | 123In the Money | 47In the Money | TSMOut of the Money | $1.86Out of the Money | $1.98Out of the Money | $2.22Out of the Money | $0.60Out of the Money | 70Out of the Money | 197Out of the Money | |
TSMIn the Money | $5.95In the Money | $6.60In the Money | $5.56In the Money | $-2.83In the Money | 17In the Money | 127In the Money | TSMOut of the Money | $2.18Out of the Money | $2.31Out of the Money | $2.41Out of the Money | $0.51Out of the Money | 65Out of the Money | 670Out of the Money | |
TSMIn the Money | $5.55In the Money | $5.85In the Money | $5.70In the Money | $-1.59In the Money | 62In the Money | 191In the Money | TSMOut of the Money | $2.54Out of the Money | $2.67Out of the Money | $3.00Out of the Money | $0.84Out of the Money | 44Out of the Money | 552Out of the Money | |
TSMIn the Money | $4.80In the Money | $5.45In the Money | $5.06In the Money | $-1.84In the Money | 106In the Money | 143In the Money | TSMNear the Money | $2.94Near the Money | $3.10Near the Money | $3.25Near the Money | $0.68Near the Money | 244Near the Money | 329Near the Money | |
TSMUnderlying issue's last price | $4.50Underlying issue's last price | $4.65Underlying issue's last price | $4.39Underlying issue's last price | $-1.61Underlying issue's last price | 209Underlying issue's last price | 322Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $3.35Underlying issue's last price | $3.55Underlying issue's last price | $3.65Underlying issue's last price | $0.82Underlying issue's last price | 149Underlying issue's last price | 1,845Underlying issue's last price |
TSMNear the Money | $3.25Near the Money | $3.40Near the Money | $3.25Near the Money | $-1.55Near the Money | 192Near the Money | 583Near the Money | TSMIn the Money | $4.70In the Money | $4.85In the Money | $5.20In the Money | $1.20In the Money | 68In the Money | 3,834In the Money | |
TSMOut of the Money | $2.32Out of the Money | $2.46Out of the Money | $2.23Out of the Money | $-1.47Out of the Money | 258Out of the Money | 631Out of the Money | TSMIn the Money | $6.20In the Money | $6.60In the Money | $6.27In the Money | $0.77In the Money | 41In the Money | 487In the Money | |
TSMOut of the Money | $1.60Out of the Money | $1.71Out of the Money | $1.52Out of the Money | $-1.14Out of the Money | 692Out of the Money | 3,348Out of the Money | TSMIn the Money | $7.90In the Money | $8.60In the Money | $8.95In the Money | $1.95In the Money | 23In the Money | 384In the Money | |
TSMOut of the Money | $1.07Out of the Money | $1.17Out of the Money | $1.13Out of the Money | $-0.67Out of the Money | 1,461Out of the Money | 2,962Out of the Money | TSMIn the Money | $9.75In the Money | $10.70In the Money | $10.15In the Money | $1.30In the Money | 25In the Money | 423In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.79Out of the Money | $0.69Out of the Money | $-0.64Out of the Money | 322Out of the Money | 1,156Out of the Money | TSMIn the Money | $11.55In the Money | $13.00In the Money | $13.05In the Money | $6.55In the Money | 9In the Money | 137In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.42Out of the Money | $-0.48Out of the Money | 183Out of the Money | 2,526Out of the Money | TSMIn the Money | $14.10In the Money | $15.20In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.28Out of the Money | $-0.37Out of the Money | 35Out of the Money | 195Out of the Money | TSMIn the Money | $16.55In the Money | $17.25In the Money | $9.94In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.27Out of the Money | 251Out of the Money | 856Out of the Money | TSMIn the Money | $18.55In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 8Out of the Money | 108Out of the Money | TSMIn the Money | $20.85In the Money | $23.70In 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 | $0.10Out of the Money | $-0.12Out of the Money | 114Out of the Money | 342Out of the Money | TSMIn the Money | $23.30In the Money | $26.15In the Money | $21.44In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 2Out of the Money | 90Out of the Money | TSMIn the Money | $25.75In the Money | $28.60In 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 | $0.06Out of the Money | $-0.06Out of the Money | 57Out of the Money | 227Out of the Money | TSMIn the Money | $28.20In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 80Out of the Money | 5Out of the Money | TSMIn the Money | $30.75In the Money | $33.55In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | TSMIn the Money | $33.20In the Money | $36.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 50Out of the Money | TSMIn the Money | $38.15In the Money | $41.05In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSMIn the Money | $43.20In the Money | $46.05In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 1Out of the Money | 153Out 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 |