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 | $60.40In the Money | $62.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $55.50In the Money | $57.40In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $50.45In the Money | $51.90In the Money | $51.11In the Money | $-1.41In the Money | 9In 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 | $45.50In the Money | $46.95In 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 | $1.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
TSMIn the Money | $40.70In the Money | $42.15In 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 | $35.45In the Money | $36.70In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
TSMIn the Money | $31.45In the Money | $32.95In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.40In the Money | $31.85In 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 | 1Out of the Money | 246Out of the Money | |
TSMIn the Money | $29.65In the Money | $31.50In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.35In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.60In the Money | $28.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.15In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $24.85In the Money | $27.15In 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 | ---Out of the Money | 466Out of the Money | |
TSMIn the Money | $24.40In the Money | $26.10In the Money | $24.00In the Money | $24.00In the Money | 3In the Money | ---In 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 | 8Out of the Money | |
TSMIn the Money | $23.45In the Money | $25.45In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $22.40In the Money | $24.85In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSMIn the Money | $21.55In the Money | $22.80In the Money | $20.10In the Money | $-0.25In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out 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 | $20.55In the Money | $22.65In the Money | $18.55In the Money | $-0.60In the Money | 3In 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 | 10Out of the Money | 637Out of the Money | |
TSMIn the Money | $19.40In the Money | $21.80In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
TSMIn the Money | $18.40In the Money | $20.55In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $17.45In the Money | $18.70In the Money | $15.55In the Money | $-4.05In the Money | 1In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 111Out of the Money | |
TSMIn the Money | $15.90In the Money | $17.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 132Out of the Money | |
TSMIn the Money | $15.70In the Money | $17.20In the Money | $15.36In the Money | $-0.69In the Money | 204In the Money | 649In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 42Out of the Money | 1,332Out of the Money | |
TSMIn the Money | $14.35In the Money | $16.05In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 6In 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 | 7Out of the Money | 118Out of the Money | |
TSMIn the Money | $13.50In the Money | $15.60In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 245Out of the Money | 227Out of the Money | |
TSMIn the Money | $12.90In the Money | $14.00In the Money | $12.79In the Money | $-0.36In the Money | 1In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 852Out of the Money | |
TSMIn the Money | $11.10In the Money | $13.90In the Money | $11.30In the Money | $-2.79In the Money | 1In the Money | 41In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 33Out of the Money | 1,510Out of the Money | |
TSMIn the Money | $10.30In the Money | $12.20In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 390In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 109Out of the Money | 1,088Out of the Money | |
TSMIn the Money | $9.00In the Money | $11.65In the Money | $9.55In the Money | $-0.95In the Money | 12In the Money | 144In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 49Out of the Money | 680Out of the Money | |
TSMIn the Money | $8.40In the Money | $10.05In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 38Out of the Money | 843Out of the Money | |
TSMIn the Money | $6.65In the Money | $9.15In the Money | $8.30In the Money | $-2.30In the Money | 13In the Money | 147In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 29Out of the Money | 1,758Out of the Money | |
TSMIn the Money | $7.00In the Money | $8.25In the Money | $6.65In the Money | $0.25In the Money | 6In the Money | 131In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.18Out of the Money | 126Out of the Money | 2,588Out of the Money | |
TSMIn the Money | $5.35In the Money | $7.05In the Money | $6.50In the Money | $0.17In the Money | 48In the Money | 381In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 280Out of the Money | 5,862Out of the Money | |
TSMIn the Money | $4.85In the Money | $6.00In the Money | $5.35In the Money | $-1.20In the Money | 13In the Money | 262In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.34Out of the Money | 221Out of the Money | 843Out of the Money | |
TSMIn the Money | $3.55In the Money | $6.35In the Money | $4.65In the Money | $-2.55In the Money | 10In the Money | 838In the Money | TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.46Out of the Money | 286Out of the Money | 1,171Out of the Money | |
TSMIn the Money | $2.90In the Money | $5.50In the Money | $3.20In the Money | $-0.18In the Money | 59In the Money | 505In the Money | TSMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.30Out of the Money | $-0.54Out of the Money | 344Out of the Money | 1,510Out of the Money | |
TSMIn the Money | $2.62In the Money | $2.79In the Money | $2.62In the Money | $-0.73In the Money | 195In the Money | 555In the Money | TSMNear the Money | $0.36Near the Money | $0.42Near the Money | $0.43Near the Money | $-0.77Near the Money | 644Near the Money | 1,008Near the Money | |
TSMIn the Money | $1.94In the Money | $2.04In the Money | $1.96In the Money | $0.15In the Money | 700In the Money | 1,559In the Money | TSMNear the Money | $0.65Near the Money | $0.70Near the Money | $0.69Near the Money | $-1.07Near the Money | 767Near the Money | 3,769Near the Money | |
TSMUnderlying issue's last price | $1.33Underlying issue's last price | $1.39Underlying issue's last price | $1.31Underlying issue's last price | $-0.14Underlying issue's last price | 797Underlying issue's last price | 787Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | TSMUnderlying issue's last price | $1.02Underlying issue's last price | $1.09Underlying issue's last price | $1.09Underlying issue's last price | $-1.06Underlying issue's last price | 2,462Underlying issue's last price | 1,542Underlying issue's last price |
TSMNear the Money | $0.86Near the Money | $0.94Near the Money | $0.86Near the Money | $-0.15Near the Money | 1,256Near the Money | 1,071Near the Money | TSMIn the Money | $1.54In the Money | $1.62In the Money | $1.63In the Money | $-1.07In the Money | 213In the Money | 791In the Money | |
TSMNear the Money | $0.54Near the Money | $0.59Near the Money | $0.55Near the Money | $-0.05Near the Money | 860Near the Money | 1,160Near the Money | TSMIn the Money | $2.21In the Money | $2.37In the Money | $2.30In the Money | $-0.85In the Money | 134In the Money | 999In the Money | |
TSMNear the Money | $0.31Near the Money | $0.36Near the Money | $0.30Near the Money | $-0.23Near the Money | 479Near the Money | 945Near the Money | TSMIn the Money | $2.81In the Money | $3.40In the Money | $3.33In the Money | $0.62In the Money | 65In the Money | 617In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 5,437Out of the Money | 3,809Out of the Money | TSMIn the Money | $2.95In the Money | $4.05In the Money | $4.35In the Money | $0.15In the Money | 52In the Money | 458In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 306Out of the Money | 2,097Out of the Money | TSMIn the Money | $3.25In the Money | $6.65In the Money | $5.48In the Money | $0.23In the Money | 14In the Money | 188In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 235Out of the Money | 2,173Out of the Money | TSMIn the Money | $4.60In the Money | $7.05In the Money | $5.70In the Money | $-2.41In the Money | 2In the Money | 111In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 571Out of the Money | 2,410Out of the Money | TSMIn the Money | $5.35In the Money | $7.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 141Out of the Money | 737Out of the Money | TSMIn the Money | $6.80In the Money | $8.55In the Money | $9.12In the Money | $3.69In the Money | 2In the Money | 103In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 235Out of the Money | 5,549Out of the Money | TSMIn the Money | $7.65In the Money | $10.15In the Money | $7.27In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 134Out of the Money | 818Out of the Money | TSMIn the Money | $8.95In the Money | $10.95In the Money | $12.25In the Money | $2.50In the Money | 1In 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 | 22Out of the Money | 913Out of the Money | TSMIn the Money | $10.00In the Money | $11.60In the Money | $9.27In 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 | $0.02Out of the Money | $-0.04Out of the Money | 30Out of the Money | 533Out of the Money | TSMIn the Money | $10.60In the Money | $13.60In the Money | $17.84In 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 | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 225Out of the Money | TSMIn the Money | $11.15In the Money | $13.25In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 18Out of the Money | 1,859Out of the Money | TSMIn the Money | $12.80In the Money | $14.10In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 29Out of the Money | 1,236Out of the Money | TSMIn the Money | $15.50In the Money | $17.40In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 5In 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 | 948Out of the Money | TSMIn the Money | $17.75In the Money | $19.95In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | TSMIn the Money | $20.05In the Money | $21.60In the Money | $20.95In 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 | $0.20Out of the Money | $0.19Out of the Money | 2Out of the Money | 1,601Out of the Money | TSMIn the Money | $22.85In the Money | $24.45In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 8In 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 | 236Out of the Money | TSMIn the Money | $25.65In the Money | $28.15In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | TSMIn the Money | $28.35In the Money | $29.15In 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 | $30.10In the Money | $31.60In 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 | $32.80In the Money | $34.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | TSMIn the Money | $38.35In the Money | $39.70In 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 | 1Out of the Money | 312Out of the Money | TSMIn the Money | $42.75In the Money | $44.10In 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 | $48.00In the Money | $49.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | TSMIn the Money | $53.15In the Money | $54.60In 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 | $57.40In the Money | $59.50In 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 | 268Out of the Money | TSMIn the Money | $63.00In the Money | $64.60In 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 | $68.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | TSMIn the Money | $72.95In the Money | $74.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |