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 | $62.70In the Money | $64.65In 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 | $58.15In the Money | $59.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $52.70In the Money | $54.75In the Money | $52.52In the Money | $-7.28In the Money | 9In the Money | 2In 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 | $47.55In the Money | $49.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $42.60In the Money | $44.40In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $37.50In the Money | $38.95In the Money | $37.68In the Money | $3.59In the Money | 8In 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 | ---Out of the Money | 138Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.15In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $32.40In the Money | $34.45In the Money | $32.48In the Money | $4.48In the Money | 10In 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 | 27Out of the Money | 241Out of the Money | |
TSMIn the Money | $31.45In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.60In the Money | $32.60In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $29.40In the Money | $31.05In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $29.20In the Money | $30.95In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.45In the Money | $29.80In 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 | $-0.01Out of the Money | 44Out of the Money | 467Out of the Money | |
TSMIn the Money | $26.65In the Money | $28.90In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $25.55In the Money | $27.15In 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 | $0.49Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $24.20In the Money | $26.80In the Money | $23.85In the Money | $-0.99In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $23.50In the Money | $25.35In 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 | $22.80In the Money | $24.65In the Money | $21.70In the Money | $-1.25In the Money | 2In the Money | 9In 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 | 30Out of the Money | 673Out of the Money | |
TSMIn the Money | $21.50In the Money | $23.45In 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 | 3Out of the Money | 176Out of the Money | |
TSMIn the Money | $20.35In 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 | $0.49Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $20.25In the Money | $21.40In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
TSMIn the Money | $18.45In the Money | $20.70In 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 | 85Out of the Money | 69Out of the Money | |
TSMIn the Money | $18.05In the Money | $19.55In the Money | $16.40In the Money | $-1.68In the Money | 2In the Money | 711In 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 | 34Out of the Money | 1,376Out of the Money | |
TSMIn the Money | $16.35In the Money | $18.05In the Money | $16.25In the Money | $-0.94In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 121Out of the Money | |
TSMIn the Money | $16.05In the Money | $17.50In 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 | $-0.04Out of the Money | 21Out of the Money | 243Out of the Money | |
TSMIn the Money | $15.00In the Money | $16.55In the Money | $15.25In the Money | $6.85In the Money | 1In the Money | 19In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 114Out of the Money | 787Out of the Money | |
TSMIn the Money | $13.00In the Money | $15.65In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 74Out of the Money | 1,166Out of the Money | |
TSMIn the Money | $12.35In the Money | $15.30In the Money | $13.42In the Money | $0.17In the Money | 201In the Money | 543In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 52Out of the Money | 1,095Out of the Money | |
TSMIn the Money | $11.85In the Money | $13.35In the Money | $12.00In the Money | $-0.15In the Money | 5In the Money | 157In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 208Out of the Money | 495Out of the Money | |
TSMIn the Money | $11.10In the Money | $13.35In the Money | $11.75In the Money | $0.65In the Money | 12In the Money | 42In 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 | 284Out of the Money | 628Out of the Money | |
TSMIn the Money | $10.20In the Money | $11.05In the Money | $10.76In the Money | $0.44In the Money | 30In the Money | 179In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 1,430Out of the Money | 482Out of the Money | |
TSMIn the Money | $9.20In the Money | $11.10In the Money | $9.63In the Money | $0.18In the Money | 3In the Money | 136In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 573Out of the Money | 2,108Out of the Money | |
TSMIn the Money | $8.15In the Money | $9.00In the Money | $8.55In the Money | $-0.31In the Money | 14In the Money | 430In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 1,865Out of the Money | 1,570Out of the Money | |
TSMIn the Money | $7.65In the Money | $8.35In the Money | $7.70In the Money | $0.20In the Money | 10In the Money | 272In the Money | TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 306Out of the Money | 311Out of the Money | |
TSMIn the Money | $6.70In the Money | $7.05In the Money | $6.72In the Money | $0.10In the Money | 23In the Money | 951In the Money | TSMOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.16Out of the Money | 474Out of the Money | 708Out of the Money | |
TSMIn the Money | $6.00In the Money | $6.30In the Money | $6.10In the Money | $0.40In the Money | 61In the Money | 563In the Money | TSMOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.18Out of the Money | 762Out of the Money | 1,245Out of the Money | |
TSMIn the Money | $5.20In the Money | $5.35In the Money | $5.18In the Money | $-0.02In the Money | 79In the Money | 642In the Money | TSMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $-0.19Out of the Money | 805Out of the Money | 635Out of the Money | |
TSMIn the Money | $4.40In the Money | $4.60In the Money | $4.36In the Money | $-0.24In the Money | 524In the Money | 1,699In the Money | TSMOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.96Out of the Money | $-0.11Out of the Money | 891Out of the Money | 1,027Out of the Money | |
TSMIn the Money | $3.75In the Money | $3.85In the Money | $3.80In the Money | $-0.15In the Money | 197In the Money | 570In the Money | TSMNear the Money | $1.14Near the Money | $1.18Near the Money | $1.15Near the Money | $-0.25Near the Money | 842Near the Money | 660Near the Money | |
TSMIn the Money | $3.10In the Money | $3.25In the Money | $3.20In the Money | $-0.05In the Money | 909In the Money | 884In the Money | TSMNear the Money | $1.51Near the Money | $1.54Near the Money | $1.53Near the Money | $-0.25Near the Money | 663Near the Money | 429Near the Money | |
TSMUnderlying issue's last price | $2.58Underlying issue's last price | $2.62Underlying issue's last price | $2.57Underlying issue's last price | $-0.18Underlying issue's last price | 1,043Underlying issue's last price | 732Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $1.93Underlying issue's last price | $1.98Underlying issue's last price | $1.93Underlying issue's last price | $-0.27Underlying issue's last price | 502Underlying issue's last price | 406Underlying issue's last price |
TSMNear the Money | $2.05Near the Money | $2.12Near the Money | $2.07Near the Money | $-0.17Near the Money | 1,045Near the Money | 879Near the Money | TSMIn the Money | $2.43In the Money | $2.48In the Money | $2.63In the Money | $-0.11In the Money | 187In the Money | 404In the Money | |
TSMNear the Money | $1.63Near the Money | $1.69Near the Money | $1.71Near the Money | $-0.05Near the Money | 1,609Near the Money | 3,308Near the Money | TSMIn the Money | $2.98In the Money | $3.10In the Money | $3.20In the Money | $-0.09In the Money | 67In the Money | 365In the Money | |
TSMNear the Money | $1.26Near the Money | $1.38Near the Money | $1.29Near the Money | $-0.09Near the Money | 448Near the Money | 1,972Near the Money | TSMIn the Money | $3.60In the Money | $3.75In the Money | $4.09In the Money | $-0.11In the Money | 31In the Money | 199In the Money | |
TSMOut of the Money | $0.96Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.17Out of the Money | 566Out of the Money | 1,372Out of the Money | TSMIn the Money | $4.30In the Money | $4.45In the Money | $4.55In the Money | $-0.35In the Money | 36In the Money | 118In the Money | |
TSMOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.77Out of the Money | $-0.10Out of the Money | 2,886Out of the Money | 720Out of the Money | TSMIn the Money | $5.05In the Money | $5.25In the Money | $5.06In the Money | $-0.54In the Money | 1In the Money | 79In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.57Out of the Money | $-0.12Out of the Money | 192Out of the Money | 475Out of the Money | TSMIn the Money | $5.90In the Money | $6.05In the Money | $5.88In the Money | $-0.58In the Money | 26In the Money | 129In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.10Out of the Money | 3,341Out of the Money | 3,269Out of the Money | TSMIn the Money | $6.75In the Money | $7.85In the Money | $7.05In the Money | $-0.33In the Money | 8In the Money | 158In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 190Out of the Money | 520Out of the Money | TSMIn the Money | $6.80In the Money | $8.35In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 55Out of the Money | 522Out of the Money | TSMIn the Money | $8.55In the Money | $9.60In the Money | $9.00In the Money | $-0.23In the Money | 1In the Money | 16In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 67Out of the Money | 401Out of the Money | TSMIn the Money | $9.45In the Money | $10.55In the Money | $17.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 31Out of the Money | 184Out of the Money | TSMIn the Money | $10.40In the Money | $11.30In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 608Out of the Money | 1,722Out of the Money | TSMIn the Money | $10.40In the Money | $12.05In the Money | $12.70In the Money | $-2.91In the Money | 2In the Money | 2In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 27Out of the Money | 2,605Out of the Money | TSMIn the Money | $12.40In the Money | $15.00In the Money | $18.45In 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 | $0.03Out of the Money | $-0.03Out of the Money | 32Out of the Money | 452Out of the Money | TSMIn the Money | $15.40In the Money | $18.40In the Money | $16.65In the Money | $-4.35In the Money | 6In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 289Out of the Money | TSMIn the Money | $17.70In the Money | $19.80In the Money | $23.75In 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 | $-0.01Out of the Money | 74Out of the Money | 1,565Out of the Money | TSMIn the Money | $20.35In the Money | $22.05In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 11Out of the Money | 175Out of the Money | TSMIn the Money | $22.85In the Money | $25.15In 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 | $25.45In the Money | $27.50In 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 | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TSMIn the Money | $27.75In the Money | $29.90In 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 | $31.10In the Money | $32.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 728Out of the Money | TSMIn the Money | $35.45In the Money | $37.40In 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 | $-0.01Out of the Money | 1Out of the Money | 311Out of the Money | TSMIn the Money | $40.05In the Money | $42.30In 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 | 1Out of the Money | 232Out of the Money | TSMIn the Money | $46.10In the Money | $47.60In 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 | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 149Out of the Money | TSMIn the Money | $51.10In the Money | $53.20In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | TSMIn the Money | $56.00In the Money | $57.65In 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 | 268Out of the Money | TSMIn the Money | $60.25In the Money | $62.60In 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 | $65.25In the Money | $67.55In 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 | 2Out of the Money | 207Out of the Money | TSMIn the Money | $70.20In the Money | $72.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |