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 | $91.00In the Money | $92.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.00In the Money | $87.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.00In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $76.00In the Money | $77.30In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $71.05In the Money | $72.30In 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 | $66.20In the Money | $67.20In 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 | $61.10In the Money | $62.40In 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 | $56.25In the Money | $57.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 47Out of the Money | |
TSMIn the Money | $51.10In the Money | $52.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 260Out of the Money | 318Out of the Money | |
TSMIn the Money | $46.20In the Money | $47.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 26Out of the Money | 574Out of the Money | |
TSMIn the Money | $41.20In the Money | $42.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 170Out of the Money | 111Out of the Money | |
TSMIn the Money | $36.15In the Money | $37.10In the Money | $36.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 170Out of the Money | |
TSMIn the Money | $33.15In the Money | $34.30In 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 | $0.00Out of the Money | 18Out of the Money | 319Out of the Money | |
TSMIn the Money | $32.30In the Money | $33.20In the Money | $30.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 25Out of the Money | 171Out of the Money | |
TSMIn the Money | $31.45In the Money | $32.10In the Money | $39.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 129Out of the Money | 4,050Out of the Money | |
TSMIn the Money | $30.30In the Money | $31.35In the Money | $31.43In the Money | $1.53In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 10Out of the Money | 558Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.05In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSMIn the Money | $28.60In the Money | $29.20In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 7Out of the Money | 37Out of the Money | |
TSMIn the Money | $27.65In the Money | $28.45In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,062Out of the Money | |
TSMIn the Money | $26.60In the Money | $27.20In the Money | $28.00In the Money | $1.74In the Money | 1In the Money | 23In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 987Out of the Money | |
TSMIn the Money | $25.60In the Money | $26.25In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 26Out of the Money | |
TSMIn the Money | $24.65In the Money | $25.10In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 100Out of the Money | 404Out of the Money | |
TSMIn the Money | $23.65In the Money | $24.50In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 56Out of the Money | 262Out of the Money | |
TSMIn the Money | $22.80In the Money | $23.10In the Money | $33.67In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 9Out of the Money | 129Out of the Money | |
TSMIn the Money | $21.65In the Money | $22.10In the Money | $28.20In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 117Out of the Money | 1,223Out of the Money | |
TSMIn the Money | $19.20In the Money | $19.75In the Money | $19.80In the Money | $0.10In the Money | 12In the Money | 96In the Money | TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 13Out of the Money | 885Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.25In the Money | $16.30In the Money | $-0.75In the Money | 4In the Money | 221In the Money | TSMOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 141Out of the Money | 2,532Out of the Money | |
TSMIn the Money | $14.55In the Money | $14.80In the Money | $15.10In the Money | $2.99In the Money | 18In the Money | 176In the Money | TSMOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.11Out of the Money | 347Out of the Money | 840Out of the Money | |
TSMIn the Money | $12.30In the Money | $12.50In the Money | $12.12In the Money | $0.32In the Money | 13In the Money | 636In the Money | TSMOut of the Money | $0.54Out of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.20Out of the Money | 214Out of the Money | 2,149Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.35In the Money | $9.77In the Money | $-1.23In the Money | 3In the Money | 128In the Money | TSMOut of the Money | $0.87Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.14Out of the Money | 138Out of the Money | 1,790Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.35In the Money | $8.58In the Money | $0.23In the Money | 25In the Money | 223In the Money | TSMOut of the Money | $1.37Out of the Money | $1.40Out of the Money | $1.39Out of the Money | $0.14Out of the Money | 1,866Out of the Money | 2,486Out of the Money | |
TSMIn the Money | $6.45In the Money | $6.55In the Money | $6.20In the Money | $-0.42In the Money | 31In the Money | 339In the Money | TSMOut of the Money | $2.08Out of the Money | $2.12Out of the Money | $2.12Out of the Money | $0.27Out of the Money | 2,976Out of the Money | 1,608Out of the Money | |
TSMUnderlying issue's last price | $4.90Underlying issue's last price | $5.00Underlying issue's last price | $4.75Underlying issue's last price | $-0.80Underlying issue's last price | 223Underlying issue's last price | 546Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.10Underlying issue's last price | $0.30Underlying issue's last price | 292Underlying issue's last price | 889Underlying issue's last price |
TSMNear the Money | $3.65Near the Money | $3.75Near the Money | $3.67Near the Money | $-0.38Near the Money | 485Near the Money | 653Near the Money | TSMIn the Money | $4.25In the Money | $4.35In the Money | $4.37In the Money | $0.42In the Money | 205In the Money | 404In the Money | |
TSMOut of the Money | $2.65Out of the Money | $2.69Out of the Money | $2.66Out of the Money | $-0.39Out of the Money | 379Out of the Money | 1,259Out of the Money | TSMIn the Money | $5.75In the Money | $5.85In the Money | $5.52In the Money | $0.12In the Money | 118In the Money | 386In the Money | |
TSMOut of the Money | $1.89Out of the Money | $1.92Out of the Money | $1.89Out of the Money | $-0.14Out of the Money | 382Out of the Money | 682Out of the Money | TSMIn the Money | $7.45In the Money | $7.65In the Money | $6.55In the Money | $-0.89In the Money | 10In the Money | 260In the Money | |
TSMOut of the Money | $1.32Out of the Money | $1.35Out of the Money | $1.32Out of the Money | $-0.20Out of the Money | 906Out of the Money | 2,075Out of the Money | TSMIn the Money | $9.40In the Money | $9.60In the Money | $9.34In the Money | $-0.01In the Money | 4In the Money | 404In the Money | |
TSMOut of the Money | $0.91Out of the Money | $0.93Out of the Money | $0.88Out of the Money | $-0.12Out of the Money | 152Out of the Money | 865Out of the Money | TSMIn the Money | $11.50In the Money | $11.70In the Money | $11.65In the Money | $-0.48In the Money | 3In the Money | 81In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.12Out of the Money | 558Out of the Money | 1,764Out of the Money | TSMIn the Money | $13.75In the Money | $13.95In the Money | $13.85In the Money | $0.41In the Money | 9In the Money | 27In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.03Out of the Money | 77Out of the Money | 876Out of the Money | TSMIn the Money | $15.45In the Money | $16.45In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 180Out of the Money | 1,161Out of the Money | TSMIn the Money | $17.85In the Money | $18.85In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 52Out of the Money | 223Out of the Money | TSMIn the Money | $20.85In the Money | $21.30In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 58Out of the Money | 669Out of the Money | TSMIn the Money | $23.35In the Money | $23.75In the Money | $23.05In the Money | $-0.25In the Money | 1In the Money | 35In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 101Out of the Money | 106Out of the Money | TSMIn the Money | $25.70In the Money | $26.60In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 28Out of the Money | 10,356Out of the Money | TSMIn the Money | $27.80In the Money | $29.00In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 18Out of the Money | TSMIn the Money | $30.30In the Money | $31.30In 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 | $0.06Out of the Money | $-0.01Out of the Money | 22Out of the Money | 273Out of the Money | TSMIn the Money | $33.15In the Money | $33.95In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 12Out of the Money | 461Out of the Money | TSMIn the Money | $37.95In the Money | $39.20In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 11Out of the Money | 156Out 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 | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 132Out of the Money | TSMIn the Money | $48.10In the Money | $49.10In 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 | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $53.10In the Money | $54.20In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 665Out of the Money | TSMIn the Money | $57.95In the Money | $59.10In 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 | $0.16Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 6Out of the Money | 40Out of the Money | TSMIn the Money | $68.00In the Money | $69.20In 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 | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 188Out of the Money | TSMIn the Money | $78.25In the Money | $79.20In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TSMIn the Money | $87.90In the Money | $89.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |