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 | $91.45In the Money | $92.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.45In the Money | $87.30In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.45In the Money | $82.30In 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 | $76.45In the Money | $77.35In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $71.45In the Money | $72.35In the Money | $75.92In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
TSMIn the Money | $66.50In the Money | $67.35In the Money | $60.92In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $61.50In the Money | $62.35In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $56.50In the Money | $57.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSMIn the Money | $51.50In the Money | $52.35In the Money | $62.72In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 180Out of the Money | 558Out of the Money | |
TSMIn the Money | $45.55In the Money | $47.45In the Money | $48.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 599Out of the Money | |
TSMIn the Money | $41.55In the Money | $42.35In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
TSMIn the Money | $36.55In the Money | $37.40In the Money | $37.35In the Money | $1.03In the Money | 1In the Money | 4In 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 | 10Out of the Money | 166Out of the Money | |
TSMIn the Money | $33.55In the Money | $34.40In the Money | $34.32In the Money | $34.32In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | |
TSMIn the Money | $32.50In the Money | $33.40In the Money | $33.22In the Money | $3.05In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
TSMIn the Money | $31.55In the Money | $32.35In the Money | $39.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 3,961Out of the Money | |
TSMIn the Money | $30.55In the Money | $31.40In the Money | $31.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 16Out of the Money | 558Out of the Money | |
TSMIn the Money | $29.55In the Money | $30.40In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 10Out of the Money | 35Out of the Money | |
TSMIn the Money | $28.55In the Money | $29.40In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $27.55In the Money | $28.50In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 2,064Out of the Money | |
TSMIn the Money | $26.55In the Money | $27.40In the Money | $30.00In the Money | $2.00In the Money | 1In the Money | 24In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 105Out of the Money | 986Out of the Money | |
TSMIn the Money | $25.60In the Money | $26.45In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 26Out of the Money | |
TSMIn the Money | $24.60In the Money | $25.55In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 36Out of the Money | 501Out of the Money | |
TSMIn the Money | $23.60In the Money | $24.50In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 35Out of the Money | 300Out of the Money | |
TSMIn the Money | $22.60In the Money | $23.40In the Money | $24.00In the Money | $-9.67In the Money | 1In the Money | 22In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 4Out of the Money | 132Out of the Money | |
TSMIn the Money | $21.60In the Money | $22.40In the Money | $22.96In the Money | $-5.24In the Money | 2In the Money | 64In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 158Out of the Money | 1,131Out of the Money | |
TSMIn the Money | $19.10In the Money | $19.95In the Money | $20.95In the Money | $1.15In the Money | 2In the Money | 95In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 25Out of the Money | 881Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.50In the Money | $18.12In the Money | $1.82In the Money | 1In the Money | 224In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 22Out of the Money | 2,639Out of the Money | |
TSMIn the Money | $14.20In the Money | $15.10In the Money | $14.45In the Money | $-0.65In the Money | 2In the Money | 193In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.20Out of the Money | 428Out of the Money | 855Out of the Money | |
TSMIn the Money | $11.00In the Money | $12.75In the Money | $12.20In the Money | $0.08In the Money | 39In the Money | 626In the Money | TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.17Out of the Money | 663Out of the Money | 2,151Out of the Money | |
TSMIn the Money | $9.80In the Money | $10.45In the Money | $10.02In the Money | $0.25In the Money | 3In the Money | 128In the Money | TSMOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.34Out of the Money | 452Out of the Money | 1,817Out of the Money | |
TSMIn the Money | $7.60In the Money | $8.35In the Money | $7.50In the Money | $-1.08In the Money | 52In the Money | 245In the Money | TSMOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.91Out of the Money | $-0.33Out of the Money | 406Out of the Money | 1,542Out of the Money | |
TSMIn the Money | $5.85In the Money | $6.40In the Money | $6.60In the Money | $0.40In the Money | 47In the Money | 344In the Money | TSMOut of the Money | $1.46Out of the Money | $1.52Out of the Money | $1.51Out of the Money | $-0.38Out of the Money | 432Out of the Money | 3,702Out of the Money | |
TSMUnderlying issue's last price | $4.30Underlying issue's last price | $4.45Underlying issue's last price | $4.36Underlying issue's last price | $-0.39Underlying issue's last price | 401Underlying issue's last price | 656Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $2.36Underlying issue's last price | $2.42Underlying issue's last price | $2.41Underlying issue's last price | $-0.46Underlying issue's last price | 825Underlying issue's last price | 967Underlying issue's last price |
TSMNear the Money | $3.00Near the Money | $3.15Near the Money | $3.10Near the Money | $-0.73Near the Money | 961Near the Money | 790Near the Money | TSMIn the Money | $3.55In the Money | $3.65In the Money | $3.60In the Money | $-0.40In the Money | 268In the Money | 448In the Money | |
TSMOut of the Money | $2.05Out of the Money | $2.11Out of the Money | $2.03Out of the Money | $-0.76Out of the Money | 1,336Out of the Money | 1,325Out of the Money | TSMIn the Money | $5.05In the Money | $5.20In the Money | $5.00In the Money | $-0.55In the Money | 145In the Money | 447In the Money | |
TSMOut of the Money | $1.33Out of the Money | $1.39Out of the Money | $1.34Out of the Money | $-0.66Out of the Money | 1,025Out of the Money | 858Out of the Money | TSMIn the Money | $6.65In the Money | $7.10In the Money | $6.25In the Money | $-1.00In the Money | 40In the Money | 266In the Money | |
TSMOut of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.86Out of the Money | $-0.51Out of the Money | 1,648Out of the Money | 2,633Out of the Money | TSMIn the Money | $8.80In the Money | $9.15In the Money | $8.63In the Money | $-0.71In the Money | 3In the Money | 408In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $-0.42Out of the Money | 543Out of the Money | 903Out of the Money | TSMIn the Money | $10.95In the Money | $11.35In the Money | $11.25In the Money | $-0.40In the Money | 1In the Money | 81In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.29Out of the Money | 1,417Out of the Money | 1,765Out of the Money | TSMIn the Money | $12.95In the Money | $13.90In the Money | $12.88In the Money | $-0.97In the Money | 7In the Money | 26In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.28Out of the Money | $-0.17Out of the Money | 78Out of the Money | 921Out of the Money | TSMIn the Money | $15.35In the Money | $16.30In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.15Out of the Money | 231Out of the Money | 1,182Out of the Money | TSMIn the Money | $17.75In the Money | $18.75In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.14Out of the Money | 81Out of the Money | 248Out of the Money | TSMIn the Money | $20.35In the Money | $21.30In the Money | $14.10In 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 | $-0.08Out of the Money | 55Out of the Money | 665Out of the Money | TSMIn the Money | $22.85In the Money | $23.80In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 172Out of the Money | TSMIn the Money | $25.35In the Money | $26.20In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 58Out of the Money | 10,355Out of the Money | TSMIn the Money | $27.75In the Money | $28.75In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1Out of the Money | 17Out of the Money | TSMIn the Money | $30.35In the Money | $31.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 8Out of the Money | 292Out of the Money | TSMIn the Money | $32.85In the Money | $33.75In 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 | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 470Out of the Money | TSMIn the Money | $37.85In the Money | $38.70In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | TSMIn the Money | $42.85In the Money | $43.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 12Out of the Money | 132Out of the Money | TSMIn the Money | $47.85In the Money | $48.75In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $52.85In the Money | $53.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 665Out of the Money | TSMIn the Money | $57.85In the Money | $58.75In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $67.90In the Money | $68.75In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TSMIn the Money | $77.85In the Money | $78.75In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 52Out of the Money | TSMIn the Money | $87.85In the Money | $88.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |