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 | $116.70In the Money | $117.60In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 220In 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 | 11,432Out of the Money | |
TSMIn the Money | $111.70In the Money | $112.65In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 7In 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 | 14,136Out of the Money | |
TSMIn the Money | $106.70In the Money | $107.65In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $101.70In the Money | $102.60In the Money | $86.95In the Money | $0.00In the Money | ---In the Money | 120In 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 | 2,920Out of the Money | |
TSMIn the Money | $96.60In the Money | $97.60In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 38In 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 | 12,267Out of the Money | |
TSMIn the Money | $91.70In the Money | $92.65In the Money | $81.71In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $86.65In the Money | $87.65In the Money | $77.15In the Money | $0.00In the Money | ---In the Money | 119In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $81.60In the Money | $82.65In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | 634In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 20,804Out of the Money | |
TSMIn the Money | $76.65In the Money | $77.65In the Money | $69.93In the Money | $0.00In the Money | ---In the Money | 239In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $71.75In the Money | $72.70In the Money | $63.95In the Money | $0.00In the Money | ---In the Money | 1,012In 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 | 6Out of the Money | 9,376Out of the Money | |
TSMIn the Money | $66.75In the Money | $67.65In the Money | $67.85In the Money | $0.00In the Money | ---In the Money | 2,925In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 120Out of the Money | 7,056Out of the Money | |
TSMIn the Money | $61.60In the Money | $62.70In the Money | $61.51In the Money | $-0.24In the Money | 58In the Money | 5,084In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 5,479Out of the Money | |
TSMIn the Money | $56.65In the Money | $57.70In the Money | $57.46In the Money | $8.56In the Money | 6In the Money | 7,120In 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 | 22Out of the Money | 5,890Out of the Money | |
TSMIn the Money | $51.65In the Money | $52.70In the Money | $52.56In the Money | $0.56In the Money | 7In the Money | 3,287In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 23Out of the Money | 2,982Out of the Money | |
TSMIn the Money | $46.85In the Money | $47.70In the Money | $47.15In the Money | $-1.16In the Money | 31In the Money | 16,502In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 25Out of the Money | 13,100Out of the Money | |
TSMIn the Money | $41.75In the Money | $42.70In the Money | $42.00In the Money | $-1.45In the Money | 4In the Money | 12,299In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 49Out of the Money | 11,926Out of the Money | |
TSMIn the Money | $36.80In the Money | $37.70In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 5,610In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 114Out of the Money | 6,627Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.70In the Money | $32.53In the Money | $-0.86In the Money | 19In the Money | 7,492In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 355Out of the Money | 9,656Out of the Money | |
TSMIn the Money | $26.90In the Money | $27.70In the Money | $27.73In the Money | $-0.37In the Money | 4In the Money | 6,279In the Money | TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 570Out of the Money | 8,061Out of the Money | |
TSMIn the Money | $22.00In the Money | $22.55In the Money | $22.25In the Money | $-0.70In the Money | 33In the Money | 21,957In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.05Out of the Money | 1,023Out of the Money | 11,884Out of the Money | |
TSMIn the Money | $20.75In the Money | $21.55In the Money | $14.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 326Out of the Money | 357Out of the Money | |
TSMIn the Money | $20.00In the Money | $20.60In the Money | $19.07In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 288Out of the Money | 199Out of the Money | |
TSMIn the Money | $18.85In the Money | $19.65In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.06Out of the Money | 17Out of the Money | 240Out of the Money | |
TSMIn the Money | $17.85In the Money | $18.70In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.02Out of the Money | 6Out of the Money | 254Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.75In the Money | $17.75In the Money | $-0.30In the Money | 13In the Money | 8,244In the Money | TSMOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 80Out of the Money | 6,939Out of the Money | |
TSMIn the Money | $16.00In the Money | $16.75In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 115In the Money | TSMOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.08Out of the Money | 129Out of the Money | 386Out of the Money | |
TSMIn the Money | $15.20In the Money | $15.85In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSMOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.50Out of the Money | $-0.05Out of the Money | 39Out of the Money | 986Out of the Money | |
TSMIn the Money | $14.25In the Money | $14.95In the Money | $15.05In the Money | $0.42In the Money | 8In the Money | 213In the Money | TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.58Out of the Money | $-0.02Out of the Money | 584Out of the Money | 1,457Out of the Money | |
TSMIn the Money | $13.35In the Money | $14.05In the Money | $14.40In the Money | $-0.64In the Money | 3In the Money | 331In the Money | TSMOut of the Money | $0.68Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $-0.02Out of the Money | 156Out of the Money | 926Out of the Money | |
TSMIn the Money | $12.40In the Money | $13.10In the Money | $13.30In the Money | $-0.45In the Money | 267In the Money | 10,219In the Money | TSMOut of the Money | $0.80Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $0.00Out of the Money | 493Out of the Money | 6,290Out of the Money | |
TSMIn the Money | $10.55In the Money | $11.20In the Money | $11.85In the Money | $0.50In the Money | 58In the Money | 376In the Money | TSMOut of the Money | $1.20Out of the Money | $1.27Out of the Money | $1.19Out of the Money | $-0.17Out of the Money | 676Out of the Money | 1,161Out of the Money | |
TSMIn the Money | $8.70In the Money | $8.90In the Money | $8.78In the Money | $-0.62In the Money | 166In the Money | 23,014In the Money | TSMOut of the Money | $1.77Out of the Money | $1.85Out of the Money | $1.77Out of the Money | $-0.03Out of the Money | 612Out of the Money | 2,510Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.15In the Money | $7.28In the Money | $-0.22In the Money | 975In the Money | 1,426In the Money | TSMOut of the Money | $2.54Out of the Money | $2.63Out of the Money | $2.48Out of the Money | $0.02Out of the Money | 239Out of the Money | 512Out of the Money | |
TSMUnderlying issue's last price | $5.50Underlying issue's last price | $5.65Underlying issue's last price | $5.60Underlying issue's last price | $-0.72Underlying issue's last price | 758Underlying issue's last price | 11,680Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | TSMUnderlying issue's last price | $3.50Underlying issue's last price | $3.65Underlying issue's last price | $3.40Underlying issue's last price | $-0.10Underlying issue's last price | 321Underlying issue's last price | 1,702Underlying issue's last price |
TSMNear the Money | $4.25Near the Money | $4.40Near the Money | $4.39Near the Money | $-0.34Near the Money | 357Near the Money | 2,050Near the Money | TSMIn the Money | $4.80In the Money | $4.90In the Money | $4.60In the Money | $-0.05In the Money | 124In the Money | 297In the Money | |
TSMNear the Money | $3.20Near the Money | $3.35Near the Money | $3.28Near the Money | $-0.62Near the Money | 4,457Near the Money | 11,297Near the Money | TSMIn the Money | $6.25In the Money | $6.40In the Money | $6.30In the Money | $0.20In the Money | 202In the Money | 188In the Money | |
TSMOut of the Money | $2.40Out of the Money | $2.49Out of the Money | $2.55Out of the Money | $-0.26Out of the Money | 536Out of the Money | 1,346Out of the Money | TSMIn the Money | $7.90In the Money | $8.10In the Money | $8.00In the Money | $0.25In the Money | 50In the Money | 108In the Money | |
TSMOut of the Money | $1.75Out of the Money | $1.83Out of the Money | $1.90Out of the Money | $-0.20Out of the Money | 629Out of the Money | 4,203Out of the Money | TSMIn the Money | $9.75In the Money | $9.95In the Money | $9.19In the Money | $-0.63In the Money | 4In the Money | 17In the Money | |
TSMOut of the Money | $1.26Out of the Money | $1.33Out of the Money | $1.39Out of the Money | $-0.19Out of the Money | 772Out of the Money | 1,221Out of the Money | TSMIn the Money | $11.55In the Money | $12.30In the Money | $11.30In the Money | $-10.75In the Money | 3In the Money | ---In the Money | |
TSMOut of the Money | $0.89Out of the Money | $0.95Out of the Money | $0.96Out of the Money | $-0.19Out of the Money | 1,242Out of the Money | 4,436Out of the Money | TSMIn the Money | $13.80In the Money | $14.55In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $-0.17Out of the Money | 234Out of the Money | 243Out of the Money | TSMIn the Money | $16.00In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.52Out of the Money | $-0.09Out of the Money | 338Out of the Money | 4,445Out of the Money | TSMIn the Money | $18.05In the Money | $18.95In the Money | $17.47In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.06Out of the Money | 86Out of the Money | 9,856Out of the Money | TSMIn the Money | $23.10In the Money | $23.75In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 6Out of the Money | ---Out of the Money | TSMIn the Money | $25.35In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 120Out of the Money | 2,779Out of the Money | TSMIn the Money | $27.75In the Money | $28.65In the Money | $27.61In 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 | $0.09Out of the Money | $-0.02Out of the Money | 87Out of the Money | 2,141Out of the Money | TSMIn the Money | $32.65In the Money | $33.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 203Out of the Money | 2,874Out of the Money | TSMIn the Money | $37.70In the Money | $38.65In the Money | $55.07In 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 | $0.03Out of the Money | $-0.02Out of the Money | 19Out of the Money | 1,263Out of the Money | TSMIn the Money | $47.60In the Money | $48.60In 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 | $0.02Out of the Money | $0.00Out of the Money | 57Out of the Money | 1,666Out of the Money | TSMIn the Money | $57.60In the Money | $58.65In the Money | $57.48In the Money | $0.00In the Money | ---In the Money | 1In the Money |