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 | $60.25In the Money | $65.00In the Money | $52.08In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $55.25In the Money | $60.00In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $50.25In the Money | $54.95In the Money | $52.52In the Money | $0.00In the Money | ---In the Money | 9In 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 | $45.25In the Money | $50.00In the Money | $47.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 200Out of the Money | 5Out of the Money | |
TSMIn the Money | $40.25In the Money | $45.00In the Money | $48.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $35.25In the Money | $39.95In the Money | $37.68In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 138Out of the Money | |
TSMIn the Money | $31.25In the Money | $35.85In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.25In the Money | $34.95In the Money | $32.48In the Money | $0.00In the Money | ---In the Money | 12In 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 | 246Out of the Money | |
TSMIn the Money | $29.25In the Money | $33.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.25In the Money | $33.00In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.25In the Money | $31.95In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $26.25In the Money | $31.00In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $25.40In the Money | $30.00In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 464Out of the Money | |
TSMIn the Money | $24.25In the Money | $29.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $23.25In the Money | $27.95In 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 | $0.49Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $22.80In the Money | $26.90In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 40Out of the Money | 59Out of the Money | |
TSMIn the Money | $21.35In the Money | $26.00In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,306Out of the Money | |
TSMIn the Money | $20.35In the Money | $25.00In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 664Out of the Money | |
TSMIn the Money | $19.30In the Money | $24.00In the Money | $22.12In the Money | $0.00In the Money | ---In the Money | 7In 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 | 179Out of the Money | |
TSMIn the Money | $18.95In the Money | $22.25In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 4Out of the Money | 15Out of the Money | |
TSMIn the Money | $17.30In the Money | $22.00In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 12In 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 | 10Out of the Money | 112Out of the Money | |
TSMIn the Money | $16.30In the Money | $20.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSMIn the Money | $15.30In the Money | $20.00In the Money | $19.35In the Money | $2.95In the Money | 1In the Money | 710In 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 | 48Out of the Money | 1,361Out of the Money | |
TSMIn the Money | $14.30In the Money | $19.00In the Money | $16.25In 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 | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 119Out of the Money | |
TSMIn the Money | $13.35In the Money | $18.00In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 262Out of the Money | |
TSMIn the Money | $14.05In the Money | $17.00In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 20In 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 | 10Out of the Money | 850Out of the Money | |
TSMIn the Money | $11.35In the Money | $15.55In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 560Out of the Money | 1,178Out of the Money | |
TSMIn the Money | $10.40In the Money | $14.95In the Money | $14.51In the Money | $1.09In the Money | 200In the Money | 543In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 175Out of the Money | 1,093Out of the Money | |
TSMIn the Money | $9.40In the Money | $13.95In the Money | $12.40In the Money | $0.40In the Money | 10In the Money | 153In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 34Out of the Money | 607Out of the Money | |
TSMIn the Money | $9.15In the Money | $12.50In the Money | $11.50In the Money | $-0.25In the Money | 1In the Money | 42In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 41Out of the Money | 854Out of the Money | |
TSMIn the Money | $8.30In the Money | $11.75In the Money | $10.45In the Money | $-0.31In the Money | 12In the Money | 149In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 90Out of the Money | 1,605Out of the Money | |
TSMIn the Money | $6.60In the Money | $9.35In the Money | $10.60In the Money | $0.97In the Money | 19In the Money | 135In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 22Out of the Money | 2,580Out of the Money | |
TSMIn the Money | $6.05In the Money | $9.00In the Money | $8.75In the Money | $0.20In the Money | 16In the Money | 426In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.11Out of the Money | 1,275Out of the Money | 3,051Out of the Money | |
TSMIn the Money | $6.75In the Money | $7.70In the Money | $7.61In the Money | $-0.09In the Money | 5In the Money | 269In the Money | TSMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $0.12Out of the Money | 393Out of the Money | 478Out of the Money | |
TSMIn the Money | $5.70In the Money | $7.25In the Money | $6.75In the Money | $0.03In the Money | 39In the Money | 957In the Money | TSMOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.51Out of the Money | $0.17Out of the Money | 138Out of the Money | 977Out of the Money | |
TSMIn the Money | $4.95In the Money | $5.40In the Money | $5.25In the Money | $-0.85In the Money | 93In the Money | 557In the Money | TSMOut of the Money | $0.66Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $0.21Out of the Money | 258Out of the Money | 1,434Out of the Money | |
TSMIn the Money | $4.30In the Money | $4.75In the Money | $4.48In the Money | $-0.70In the Money | 48In the Money | 631In the Money | TSMOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $0.93Out of the Money | $0.30Out of the Money | 283Out of the Money | 815Out of the Money | |
TSMIn the Money | $3.60In the Money | $3.75In the Money | $3.60In the Money | $-0.76In the Money | 404In the Money | 1,681In the Money | TSMNear the Money | $1.13Near the Money | $1.24Near the Money | $1.17Near the Money | $0.21Near the Money | 3,616Near the Money | 1,135Near the Money | |
TSMIn the Money | $2.98In the Money | $3.10In the Money | $3.09In the Money | $-0.71In the Money | 165In the Money | 566In the Money | TSMNear the Money | $1.51Near the Money | $1.60Near the Money | $1.52Near the Money | $0.37Near the Money | 2,330Near the Money | 840Near the Money | |
TSMUnderlying issue's last price | $2.41Underlying issue's last price | $2.50Underlying issue's last price | $2.47Underlying issue's last price | $-0.73Underlying issue's last price | 493Underlying issue's last price | 1,011Underlying issue's last price | Filter Table By Strike Price of$137.00Underlying issue's last price | TSMUnderlying issue's last price | $1.96Underlying issue's last price | $2.02Underlying issue's last price | $1.93Underlying issue's last price | $0.40Underlying issue's last price | 724Underlying issue's last price | 501Underlying issue's last price |
TSMNear the Money | $1.93Near the Money | $1.98Near the Money | $1.98Near the Money | $-0.59Near the Money | 693Near the Money | 949Near the Money | TSMIn the Money | $2.42In the Money | $2.51In the Money | $2.41In the Money | $0.48In the Money | 903In the Money | 585In the Money | |
TSMNear the Money | $1.49Near the Money | $1.56Near the Money | $1.51Near the Money | $-0.56Near the Money | 1,365Near the Money | 934Near the Money | TSMIn the Money | $3.00In the Money | $3.10In the Money | $3.05In the Money | $0.42In the Money | 448In the Money | 423In the Money | |
TSMNear the Money | $1.14Near the Money | $1.19Near the Money | $1.23Near the Money | $-0.48Near the Money | 2,718Near the Money | 3,549Near the Money | TSMIn the Money | $3.65In the Money | $3.75In the Money | $3.60In the Money | $0.40In the Money | 363In the Money | 369In the Money | |
TSMOut of the Money | $0.86Out of the Money | $0.93Out of the Money | $0.91Out of the Money | $-0.38Out of the Money | 540Out of the Money | 2,128Out of the Money | TSMIn the Money | $4.20In the Money | $4.55In the Money | $4.00In the Money | $-0.09In the Money | 119In the Money | 177In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.33Out of the Money | 1,377Out of the Money | 1,670Out of the Money | TSMIn the Money | $4.70In the Money | $5.30In the Money | $5.15In the Money | $0.60In the Money | 78In the Money | 105In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.53Out of the Money | $0.49Out of the Money | $-0.28Out of the Money | 2,764Out of the Money | 2,096Out of the Money | TSMIn the Money | $4.75In the Money | $7.85In the Money | $5.20In the Money | $0.14In the Money | 84In the Money | 79In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.51Out of the Money | $-0.06Out of the Money | 362Out of the Money | 550Out of the Money | TSMIn the Money | $6.45In the Money | $8.10In the Money | $6.10In the Money | $0.22In the Money | 40In the Money | 129In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.14Out of the Money | 6,577Out of the Money | 4,762Out of the Money | TSMIn the Money | $5.90In the Money | $9.90In the Money | $7.35In the Money | $0.30In the Money | 8In the Money | 158In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 202Out of the Money | 522Out of the Money | TSMIn the Money | $7.00In the Money | $10.85In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 746Out of the Money | 537Out of the Money | TSMIn the Money | $7.60In the Money | $11.75In the Money | $7.85In the Money | $-1.15In the Money | 2In the Money | 16In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 119Out of the Money | 406Out of the Money | TSMIn the Money | $9.00In the Money | $12.80In the Money | $17.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 58Out of the Money | 192Out of the Money | TSMIn the Money | $9.05In the Money | $11.95In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 228Out of the Money | 1,864Out of the Money | TSMIn the Money | $10.10In the Money | $14.85In the Money | $12.70In 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 | $0.02Out of the Money | $-0.03Out of the Money | 1,877Out of the Money | 2,604Out of the Money | TSMIn the Money | $13.05In the Money | $17.30In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 519Out of the Money | 463Out of the Money | TSMIn the Money | $15.10In the Money | $19.80In the Money | $15.40In the Money | $-1.25In the Money | 11In the Money | 7In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 309Out of the Money | TSMIn the Money | $17.60In the Money | $22.35In the Money | $17.90In the Money | $-5.85In the Money | 21In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 33Out of the Money | 1,571Out of the Money | TSMIn the Money | $20.00In the Money | $24.80In the Money | $20.70In the Money | $-0.70In the Money | 6In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 90Out of the Money | 174Out of the Money | TSMIn the Money | $22.60In the Money | $27.30In the Money | $30.33In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | TSMIn the Money | $25.25In the Money | $29.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TSMIn the Money | $27.65In the Money | $32.30In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | TSMIn the Money | $30.30In the Money | $34.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 728Out of the Money | TSMIn the Money | $35.15In the Money | $39.80In the Money | $47.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | TSMIn the Money | $40.75In the Money | $44.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | TSMIn the Money | $45.15In the Money | $49.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | TSMIn the Money | $50.10In the Money | $54.80In 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 | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | TSMIn the Money | $55.05In the Money | $59.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | TSMIn the Money | $60.70In the Money | $64.75In the Money | $56.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $65.10In the Money | $69.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | TSMIn the Money | $70.00In the Money | $74.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |