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 | $84.70In the Money | $85.55In 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 | $0.08Out 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 | $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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $74.60In the Money | $75.75In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.70In the Money | $70.90In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $64.70In the Money | $65.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $59.65In the Money | $60.85In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $54.80In the Money | $55.60In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSMIn the Money | $49.75In the Money | $50.90In the Money | $42.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 16Out of the Money | |
TSMIn the Money | $44.85In the Money | $45.95In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $39.95In the Money | $40.75In the Money | $27.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 15Out of the Money | 17Out of the Money | |
TSMIn the Money | $38.90In the Money | $39.75In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $37.95In the Money | $39.15In the Money | $38.16In the Money | $38.16In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $36.95In the Money | $38.10In 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 | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $36.00In the Money | $37.15In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $34.90In the Money | $36.10In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 2Out of the Money | 169Out of the Money | |
TSMIn the Money | $34.00In the Money | $34.75In the Money | $17.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 6Out of the Money | 27Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.80In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $31.95In the Money | $33.20In 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 | $0.14Out of the Money | $-0.05Out of the Money | 2Out of the Money | 20Out of the Money | |
TSMIn the Money | $30.95In the Money | $32.15In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 10Out of the Money | 83Out of the Money | |
TSMIn the Money | $30.00In the Money | $31.15In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 2Out of the Money | 310Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.80In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $28.00In the Money | $29.15In the Money | $20.62In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | |
TSMIn the Money | $26.85In the Money | $28.25In the Money | $24.26In 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 | $0.20Out of the Money | $-0.03Out of the Money | 7Out of the Money | 78Out of the Money | |
TSMIn the Money | $26.05In the Money | $26.85In the Money | $10.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
TSMIn the Money | $25.05In the Money | $25.85In the Money | $25.18In the Money | $2.88In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 11Out of the Money | 238Out of the Money | |
TSMIn the Money | $23.25In the Money | $25.15In the Money | $23.68In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 8Out of the Money | 369Out of the Money | |
TSMIn the Money | $21.60In the Money | $24.20In the Money | $15.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.01Out of the Money | 2Out of the Money | 35Out of the Money | |
TSMIn the Money | $21.95In the Money | $23.20In the Money | $19.01In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $20.30In the Money | $22.25In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.06Out of the Money | 22Out of the Money | 363Out of the Money | |
TSMIn the Money | $20.30In the Money | $21.30In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.12Out of the Money | 15Out of the Money | 792Out of the Money | |
TSMIn the Money | $19.35In the Money | $20.30In the Money | $19.97In the Money | $4.94In the Money | 3In the Money | 25In the Money | TSMOut of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSMIn the Money | $17.40In the Money | $19.40In the Money | $18.46In the Money | $2.21In the Money | 2In the Money | 44In the Money | TSMOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
TSMIn the Money | $17.45In the Money | $18.10In the Money | $17.25In the Money | $3.25In the Money | 6In the Money | 100In the Money | TSMOut of the Money | $0.38Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $-0.34Out of the Money | 14Out of the Money | 86Out of the Money | |
TSMIn the Money | $16.50In the Money | $17.55In the Money | $16.16In the Money | $2.46In the Money | 1In the Money | 78In the Money | TSMOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $-0.36Out of the Money | 18Out of the Money | 92Out of the Money | |
TSMIn the Money | $15.25In the Money | $16.50In the Money | $15.03In the Money | $0.00In the Money | ---In the Money | 135In the Money | TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $-0.52Out of the Money | 51Out of the Money | 419Out of the Money | |
TSMIn the Money | $14.60In the Money | $15.50In the Money | $14.80In the Money | $0.43In the Money | 8In the Money | 37In the Money | TSMOut of the Money | $0.60Out of the Money | $0.72Out of the Money | $0.74Out of the Money | $-0.47Out of the Money | 8Out of the Money | 88Out of the Money | |
TSMIn the Money | $13.80In the Money | $14.30In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 127In the Money | TSMOut of the Money | $0.72Out of the Money | $0.88Out of the Money | $0.81Out of the Money | $-0.69Out of the Money | 14Out of the Money | 403Out of the Money | |
TSMIn the Money | $12.60In the Money | $13.75In the Money | $12.75In the Money | $0.05In the Money | 1In the Money | 191In the Money | TSMOut of the Money | $0.83Out of the Money | $1.03Out of the Money | $1.02Out of the Money | $-0.52Out of the Money | 2Out of the Money | 176Out of the Money | |
TSMIn the Money | $12.15In the Money | $12.65In the Money | $12.00In the Money | $0.05In the Money | 9In the Money | 148In the Money | TSMOut of the Money | $0.98Out of the Money | $1.12Out of the Money | $1.14Out of the Money | $-0.69Out of the Money | 3Out of the Money | 89Out of the Money | |
TSMIn the Money | $11.35In the Money | $12.15In the Money | $11.10In the Money | $2.10In the Money | 91In the Money | 268In the Money | TSMOut of the Money | $1.17Out of the Money | $1.34Out of the Money | $1.30Out of the Money | $-0.98Out of the Money | 177Out of the Money | 561Out of the Money | |
TSMIn the Money | $9.10In the Money | $9.90In the Money | $9.40In the Money | $1.73In the Money | 16In the Money | 390In the Money | TSMOut of the Money | $1.75Out of the Money | $1.93Out of the Money | $1.89Out of the Money | $-0.95Out of the Money | 3,600Out of the Money | 250Out of the Money | |
TSMIn the Money | $7.65In the Money | $7.95In the Money | $7.45In the Money | $1.15In the Money | 23In the Money | 321In the Money | TSMOut of the Money | $2.48Out of the Money | $2.72Out of the Money | $2.66Out of the Money | $-1.29Out of the Money | 61Out of the Money | 260Out of the Money | |
TSMUnderlying issue's last price | $6.00Underlying issue's last price | $6.40Underlying issue's last price | $6.15Underlying issue's last price | $1.30Underlying issue's last price | 490Underlying issue's last price | 1,587Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $3.50Underlying issue's last price | $3.70Underlying issue's last price | $3.65Underlying issue's last price | $-1.40Underlying issue's last price | 218Underlying issue's last price | 195Underlying issue's last price |
TSMNear the Money | $4.80Near the Money | $5.05Near the Money | $4.95Near the Money | $1.32Near the Money | 1,432Near the Money | 2,522Near the Money | TSMNear the Money | $4.65Near the Money | $4.90Near the Money | $4.85Near the Money | $-2.15Near the Money | 73Near the Money | 257Near the Money | |
TSMNear the Money | $3.70Near the Money | $3.90Near the Money | $3.55Near the Money | $0.85Near the Money | 46Near the Money | 944Near the Money | TSMIn the Money | $6.05In the Money | $6.30In the Money | $6.50In the Money | $-2.00In the Money | 2In the Money | 137In the Money | |
TSMOut of the Money | $2.80Out of the Money | $2.99Out of the Money | $2.85Out of the Money | $0.64Out of the Money | 351Out of the Money | 2,225Out of the Money | TSMIn the Money | $7.35In the Money | $7.95In the Money | $10.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $2.06Out of the Money | $2.26Out of the Money | $2.10Out of the Money | $0.50Out of the Money | 79Out of the Money | 90Out of the Money | TSMIn the Money | $9.25In the Money | $9.75In the Money | $9.94In the Money | $9.94In the Money | 3In the Money | ---In the Money | |
TSMOut of the Money | $1.50Out of the Money | $1.70Out of the Money | $1.55Out of the Money | $0.47Out of the Money | 249Out of the Money | 395Out of the Money | TSMIn the Money | $10.90In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.07Out of the Money | $1.18Out of the Money | $1.12Out of the Money | $0.17Out of the Money | 5Out of the Money | 15Out of the Money | TSMIn the Money | $13.15In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.79Out of the Money | $0.85Out of the Money | $0.82Out of the Money | $-0.20Out of the Money | 212Out of the Money | 144Out of the Money | TSMIn the Money | $15.30In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.68Out of the Money | $0.59Out of the Money | $-0.11Out of the Money | 7Out of the Money | 27Out of the Money | TSMIn the Money | $17.35In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.10Out of the Money | 13Out of the Money | 196Out of the Money | TSMIn the Money | $19.85In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | $0.22Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 1Out of the Money | 78Out of the Money | TSMIn the Money | $24.35In the Money | $25.60In 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 | $0.12Out of the Money | $-0.04Out of the Money | 16Out of the Money | 41Out of the Money | TSMIn the Money | $29.75In the Money | $30.50In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSMIn the Money | $34.40In the Money | $35.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 12Out of the Money | 143Out of the Money | TSMIn the Money | $39.40In the Money | $40.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |