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 | $76.70In the Money | $80.45In the Money | $76.33In the Money | $0.00In the Money | ---In the Money | 8In 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 | 1Out of the Money | |
TSMIn the Money | $73.10In the Money | $75.00In the Money | $71.28In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $68.20In the Money | $69.05In the Money | $60.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $63.10In the Money | $64.20In the Money | $61.32In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $58.10In the Money | $59.10In the Money | $57.14In the Money | $0.00In the Money | ---In the Money | 15In 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 | 35Out of the Money | |
TSMIn the Money | $53.20In the Money | $54.20In the Money | $51.40In 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 | $0.00Out of the Money | 1Out of the Money | 30Out of the Money | |
TSMIn the Money | $48.10In the Money | $49.25In the Money | $45.60In 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 | $-0.01Out of the Money | 1Out of the Money | 641Out of the Money | |
TSMIn the Money | $43.15In the Money | $44.10In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In 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 | 1,260Out of the Money | |
TSMIn the Money | $38.25In the Money | $39.20In the Money | $22.30In 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 | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 734Out of the Money | |
TSMIn the Money | $34.15In the Money | $35.05In 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 | 6Out of the Money | 61Out of the Money | |
TSMIn the Money | $33.20In the Money | $34.25In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 206In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 460Out of the Money | |
TSMIn the Money | $32.15In the Money | $33.05In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $31.15In the Money | $32.05In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $30.20In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $29.15In the Money | $30.25In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.35In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 1,733Out of the Money | |
TSMIn the Money | $27.15In the Money | $28.05In the Money | $12.30In 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 | $0.00Out of the Money | 16Out of the Money | 1,711Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.10In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,121Out of the Money | |
TSMIn the Money | $25.15In the Money | $26.15In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 373Out of the Money | |
TSMIn the Money | $24.45In the Money | $25.05In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 302Out of the Money | |
TSMIn the Money | $23.40In the Money | $24.05In the Money | $23.81In the Money | $1.81In the Money | 10In the Money | 78In 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 | 2,656Out of the Money | |
TSMIn the Money | $22.50In the Money | $23.05In the Money | $21.13In the Money | $0.00In the Money | ---In the Money | 119In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 163Out of the Money | |
TSMIn the Money | $21.45In the Money | $22.80In the Money | $21.47In the Money | $-1.08In the Money | 2In the Money | 390In 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 | 2Out of the Money | 208Out of the Money | |
TSMIn the Money | $20.45In the Money | $21.10In the Money | $20.79In the Money | $-1.11In the Money | 1In the Money | 340In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 6Out of the Money | 5,571Out of the Money | |
TSMIn the Money | $19.50In the Money | $20.05In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | |
TSMIn the Money | $18.45In the Money | $18.85In the Money | $18.70In the Money | $1.42In the Money | 10In the Money | 1,059In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 14Out of the Money | 1,019Out of the Money | |
TSMIn the Money | $17.50In the Money | $18.85In the Money | $17.95In the Money | $1.68In the Money | 1In the Money | 204In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 12Out of the Money | 626Out of the Money | |
TSMIn the Money | $16.50In the Money | $17.25In the Money | $17.00In the Money | $1.81In the Money | 2In the Money | 396In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 2Out of the Money | 449Out of the Money | |
TSMIn the Money | $15.50In the Money | $15.90In the Money | $15.70In the Money | $2.02In the Money | 1In the Money | 288In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 41Out of the Money | 189Out of the Money | |
TSMIn the Money | $14.50In the Money | $15.85In the Money | $14.52In the Money | $1.10In the Money | 1In the Money | 898In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 140Out of the Money | 261Out of the Money | |
TSMIn the Money | $13.50In the Money | $14.85In the Money | $13.77In the Money | $1.48In the Money | 49In the Money | 1,002In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 86Out of the Money | 1,874Out of the Money | |
TSMIn the Money | $12.60In the Money | $12.95In the Money | $13.18In the Money | $1.88In the Money | 3In the Money | 141In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 30Out of the Money | 568Out of the Money | |
TSMIn the Money | $11.65In the Money | $12.90In the Money | $11.66In the Money | $1.04In the Money | 18In the Money | 988In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.10Out of the Money | 123Out of the Money | 218Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.85In the Money | $10.74In the Money | $1.14In the Money | 16In the Money | 514In the Money | TSMOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.18Out of the Money | 81Out of the Money | 3,409Out of the Money | |
TSMIn the Money | $9.80In the Money | $10.20In the Money | $10.04In the Money | $1.54In the Money | 3In the Money | 271In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 86Out of the Money | 452Out of the Money | |
TSMIn the Money | $8.95In the Money | $9.20In the Money | $8.94In the Money | $1.31In the Money | 196In the Money | 1,516In the Money | TSMOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.33Out of the Money | 713Out of the Money | 1,213Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.55In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 346In the Money | TSMOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.40Out of the Money | 186Out of the Money | 451Out of the Money | |
TSMIn the Money | $7.25In the Money | $7.50In the Money | $7.63In the Money | $1.48In the Money | 20In the Money | 402In the Money | TSMOut of the Money | $0.61Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.44Out of the Money | 364Out of the Money | 552Out of the Money | |
TSMIn the Money | $6.45In the Money | $6.70In the Money | $6.45In the Money | $0.98In the Money | 18In the Money | 699In the Money | TSMOut of the Money | $0.80Out of the Money | $0.83Out of the Money | $0.76Out of the Money | $-0.64Out of the Money | 397Out of the Money | 803Out of the Money | |
TSMIn the Money | $5.70In the Money | $5.95In the Money | $5.78In the Money | $1.13In the Money | 141In the Money | 363In the Money | TSMOut of the Money | $1.04Out of the Money | $1.08Out of the Money | $1.04Out of the Money | $-0.65Out of the Money | 222Out of the Money | 791Out of the Money | |
TSMIn the Money | $5.00In the Money | $5.15In the Money | $4.98In the Money | $0.98In the Money | 728In the Money | 2,412In the Money | TSMOut of the Money | $1.31Out of the Money | $1.35Out of the Money | $1.34Out of the Money | $-0.77Out of the Money | 904Out of the Money | 1,301Out of the Money | |
TSMUnderlying issue's last price | $3.50Underlying issue's last price | $3.60Underlying issue's last price | $3.48Underlying issue's last price | $0.78Underlying issue's last price | 1,304Underlying issue's last price | 2,716Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $2.26Underlying issue's last price | $2.32Underlying issue's last price | $2.32Underlying issue's last price | $-0.93Underlying issue's last price | 485Underlying issue's last price | 638Underlying issue's last price |
TSMNear the Money | $2.33Near the Money | $2.40Near the Money | $2.33Near the Money | $0.62Near the Money | 4,305Near the Money | 4,047Near the Money | TSMIn the Money | $3.55In the Money | $3.65In the Money | $3.80In the Money | $-1.02In the Money | 195In the Money | 537In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.53Out of the Money | $1.45Out of the Money | $0.35Out of the Money | 2,525Out of the Money | 3,097Out of the Money | TSMIn the Money | $5.20In the Money | $5.30In the Money | $5.55In the Money | $-1.02In the Money | 126In the Money | 466In the Money | |
TSMOut of the Money | $0.88Out of the Money | $0.92Out of the Money | $0.90Out of the Money | $0.25Out of the Money | 2,821Out of the Money | 2,443Out of the Money | TSMIn the Money | $7.00In the Money | $7.30In the Money | $7.43In the Money | $-1.27In the Money | 5In the Money | 106In the Money | |
TSMOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.10Out of the Money | 778Out of the Money | 488Out of the Money | TSMIn the Money | $9.10In the Money | $9.50In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.07Out of the Money | 595Out of the Money | 1,778Out of the Money | TSMIn the Money | $10.95In the Money | $12.00In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.03Out of the Money | 152Out of the Money | 249Out of the Money | TSMIn the Money | $13.10In the Money | $14.35In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 425Out of the Money | 943Out of the Money | TSMIn the Money | $15.90In the Money | $16.75In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 36Out of the Money | 203Out of the Money | TSMIn the Money | $17.95In the Money | $19.25In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 55Out of the Money | 223Out of the Money | TSMIn the Money | $21.25In the Money | $21.75In 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 | $0.01Out of the Money | 218Out of the Money | 2Out of the Money | TSMIn the Money | $23.60In the Money | $24.30In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 516Out of the Money | 366Out of the Money | TSMIn the Money | $25.15In the Money | $27.00In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 11Out of the Money | 143Out of the Money | TSMIn the Money | $30.85In the Money | $32.00In the Money | $56.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSMIn the Money | $35.95In the Money | $36.95In the Money | $37.75In the Money | $37.75In the Money | 3In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.25Out of the Money | 12Out of the Money | 14Out of the Money | TSMIn the Money | $41.00In the Money | $41.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 111Out of the Money | 39Out of the Money | TSMIn the Money | $46.05In the Money | $46.95In 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 | $0.01Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | TSMIn the Money | $50.10In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |