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 | $64.80In the Money | $67.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $59.65In the Money | $63.05In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $55.25In the Money | $57.45In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $49.35In the Money | $52.90In the Money | $50.90In the Money | $7.36In the Money | 11In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $44.90In the Money | $47.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $39.40In the Money | $43.05In the Money | $40.72In the Money | $0.00In the Money | ---In the Money | 2In 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 | 665Out of the Money | |
TSMIn the Money | $34.70In the Money | $37.35In the Money | $31.23In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.34Out of the Money | 2Out of the Money | 362Out of the Money | |
TSMIn the Money | $29.85In the Money | $32.55In the Money | $21.19In 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 | $-0.01Out of the Money | 4Out of the Money | 644Out of the Money | |
TSMIn the Money | $25.30In the Money | $28.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 310Out of the Money | 834Out of the Money | |
TSMIn the Money | $25.35In the Money | $27.05In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 6In 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 | 32Out of the Money | 251Out of the Money | |
TSMIn the Money | $23.95In the Money | $25.95In the Money | $24.56In the Money | $0.00In the Money | ---In the Money | 6In 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 | 40Out of the Money | 47Out of the Money | |
TSMIn the Money | $23.05In the Money | $25.65In the Money | $23.55In the Money | $0.00In the Money | ---In 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 | 29Out of the Money | |
TSMIn the Money | $21.85In the Money | $23.60In the Money | $23.10In the Money | $12.83In the Money | 4In the Money | 1In 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 | 48Out of the Money | |
TSMIn the Money | $21.40In the Money | $23.50In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 229Out of the Money | |
TSMIn the Money | $20.55In the Money | $22.15In the Money | $21.09In the Money | $0.00In the Money | ---In the Money | 15In 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 | 18Out of the Money | 473Out of the Money | |
TSMIn the Money | $18.95In the Money | $21.75In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $18.45In the Money | $20.25In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 693Out of the Money | |
TSMIn the Money | $17.55In the Money | $19.15In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 423Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.95In the Money | $16.90In the Money | $2.66In the Money | 1In the Money | 29In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 379Out of the Money | |
TSMIn the Money | $14.95In the Money | $16.65In the Money | $15.60In the Money | $-1.21In the Money | 10In the Money | 174In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 36Out of the Money | 690Out of the Money | |
TSMIn the Money | $14.60In the Money | $16.00In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 21Out of the Money | 220Out of the Money | |
TSMIn the Money | $13.70In the Money | $14.80In the Money | $14.45In the Money | $6.00In the Money | 2In the Money | 77In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 30Out of the Money | 2,346Out of the Money | |
TSMIn the Money | $12.40In the Money | $13.95In the Money | $13.35In the Money | $-0.30In the Money | 3In the Money | 77In 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 | 6Out of the Money | 1,103Out of the Money | |
TSMIn the Money | $11.60In the Money | $13.65In the Money | $13.08In the Money | $0.48In the Money | 3In the Money | 140In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 28Out of the Money | 792Out of the Money | |
TSMIn the Money | $10.60In the Money | $12.10In the Money | $11.22In the Money | $-1.08In the Money | 3In the Money | 143In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 181Out of the Money | 1,229Out of the Money | |
TSMIn the Money | $8.85In the Money | $11.65In the Money | $10.20In the Money | $-1.40In the Money | 4In the Money | 150In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 12Out of the Money | 744Out of the Money | |
TSMIn the Money | $8.35In the Money | $9.90In the Money | $10.13In the Money | $0.13In the Money | 17In the Money | 94In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 122Out of the Money | 544Out of the Money | |
TSMIn the Money | $7.65In the Money | $9.40In the Money | $8.00In the Money | $-1.25In the Money | 12In the Money | 400In 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 | 201Out of the Money | 942Out of the Money | |
TSMIn the Money | $6.80In the Money | $7.85In the Money | $7.18In the Money | $-1.19In the Money | 19In the Money | 422In the Money | TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 71Out of the Money | 1,373Out of the Money | |
TSMIn the Money | $5.55In the Money | $7.05In the Money | $6.67In the Money | $-1.03In the Money | 24In the Money | 712In the Money | TSMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 582Out of the Money | 984Out of the Money | |
TSMIn the Money | $5.35In the Money | $6.45In the Money | $5.95In the Money | $-0.64In the Money | 16In the Money | 712In the Money | TSMOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $0.06Out of the Money | 259Out of the Money | 741Out of the Money | |
TSMIn the Money | $4.45In the Money | $4.95In the Money | $5.00In the Money | $-1.09In the Money | 46In the Money | 829In the Money | TSMOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.02Out of the Money | 690Out of the Money | 996Out of the Money | |
TSMIn the Money | $3.80In the Money | $4.10In the Money | $4.05In the Money | $-1.08In the Money | 63In the Money | 979In the Money | TSMOut of the Money | $0.59Out of the Money | $0.74Out of the Money | $0.68Out of the Money | $0.08Out of the Money | 613Out of the Money | 2,864Out of the Money | |
TSMIn the Money | $3.15In the Money | $3.35In the Money | $3.15In the Money | $-1.12In the Money | 72In the Money | 403In the Money | TSMNear the Money | $0.95Near the Money | $1.02Near the Money | $1.04Near the Money | $0.13Near the Money | 299Near the Money | 888Near the Money | |
TSMIn the Money | $2.55In the Money | $2.61In the Money | $2.58In the Money | $-1.17In the Money | 478In the Money | 1,754In the Money | TSMNear the Money | $1.31Near the Money | $1.38Near the Money | $1.40Near the Money | $0.25Near the Money | 499Near the Money | 1,327Near the Money | |
TSMUnderlying issue's last price | $2.00Underlying issue's last price | $2.06Underlying issue's last price | $2.10Underlying issue's last price | $-1.15Underlying issue's last price | 703Underlying issue's last price | 717Underlying issue's last price | Filter Table By Strike Price of$141.00Underlying issue's last price | TSMUnderlying issue's last price | $1.76Underlying issue's last price | $1.83Underlying issue's last price | $1.84Underlying issue's last price | $0.36Underlying issue's last price | 520Underlying issue's last price | 529Underlying issue's last price |
TSMNear the Money | $1.54Near the Money | $1.60Near the Money | $1.59Near the Money | $-1.13Near the Money | 1,452Near the Money | 1,589Near the Money | TSMIn the Money | $2.30In the Money | $2.43In the Money | $2.25In the Money | $0.32In the Money | 218In the Money | 263In the Money | |
TSMNear the Money | $1.17Near the Money | $1.22Near the Money | $1.25Near the Money | $-0.96Near the Money | 558Near the Money | 1,477Near the Money | TSMIn the Money | $2.92In the Money | $3.05In the Money | $3.05In the Money | $0.39In the Money | 214In the Money | 247In the Money | |
TSMNear the Money | $0.87Near the Money | $0.94Near the Money | $0.87Near the Money | $-0.76Near the Money | 758Near the Money | 944Near the Money | TSMIn the Money | $3.55In the Money | $3.75In the Money | $3.65In the Money | $0.35In the Money | 236In the Money | 104In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.70Out of the Money | 6,070Out of the Money | 4,410Out of the Money | TSMIn the Money | $4.30In the Money | $5.35In the Money | $4.50In the Money | $0.52In the Money | 76In the Money | 164In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.43Out of the Money | $-0.63Out of the Money | 520Out of the Money | 1,554Out of the Money | TSMIn the Money | $5.10In the Money | $5.40In the Money | $5.08In the Money | $0.38In the Money | 74In the Money | 76In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.51Out of the Money | 109Out of the Money | 757Out of the Money | TSMIn the Money | $5.85In the Money | $6.25In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.41Out of the Money | 462Out of the Money | 706Out of the Money | TSMIn the Money | $6.05In the Money | $7.75In the Money | $6.88In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.24Out of the Money | 32Out of the Money | 445Out of the Money | TSMIn the Money | $7.65In the Money | $8.65In the Money | $7.80In the Money | $-2.45In the Money | 4In the Money | 8In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 2,232Out of the Money | 3,741Out of the Money | TSMIn the Money | $7.60In the Money | $9.65In the Money | $9.13In the Money | $1.03In the Money | 1In the Money | 35In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 49Out of the Money | 617Out of the Money | TSMIn the Money | $11.00In the Money | $12.00In the Money | $11.55In the Money | $1.59In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 71Out of the Money | 675Out of the Money | TSMIn the Money | $12.85In the Money | $15.70In the Money | $14.25In the Money | $1.15In the Money | 2In the Money | 4In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 215Out of the Money | TSMIn the Money | $15.35In the Money | $17.20In the Money | $16.45In the Money | $-4.80In the Money | 1In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 513Out of the Money | TSMIn the Money | $18.35In the Money | $19.50In the Money | $23.30In 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 | 2Out of the Money | 380Out of the Money | TSMIn the Money | $20.15In the Money | $22.15In the Money | $21.75In the Money | $21.75In the Money | 3In 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 | 2Out of the Money | 362Out of the Money | TSMIn the Money | $23.20In the Money | $25.50In the Money | $24.25In the Money | $-8.05In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 223Out of the Money | TSMIn the Money | $27.10In the Money | $30.20In the Money | $30.05In 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 | 291Out of the Money | TSMIn the Money | $32.20In the Money | $35.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | TSMIn the Money | $37.00In the Money | $40.75In 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 | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | TSMIn the Money | $42.15In the Money | $45.50In 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 | 112Out of the Money | TSMIn the Money | $47.20In the Money | $50.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 20Out of the Money | TSMIn the Money | $52.35In the Money | $55.50In 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 | 181Out of the Money | TSMIn the Money | $57.20In the Money | $60.05In 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 | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 75Out of the Money | TSMIn the Money | $62.65In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |