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 | $104.10In the Money | $107.05In 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 | $99.10In the Money | $102.05In 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 | $94.10In the Money | $97.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,421Out of the Money | |
TSMIn the Money | $89.10In the Money | $92.10In 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 | $0.14Out 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 | $84.10In the Money | $87.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 18Out of the Money | 12,260Out of the Money | |
TSMIn the Money | $79.15In the Money | $82.10In 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 | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 14,129Out of the Money | |
TSMIn the Money | $74.15In the Money | $77.10In the Money | $77.86In the Money | $0.00In the Money | ---In the Money | 118In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $69.15In the Money | $72.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,937Out of the Money | |
TSMIn the Money | $64.15In the Money | $67.15In the Money | $66.97In the Money | $-3.03In the Money | 1In the Money | 334In the Money | TSMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $59.20In the Money | $62.15In the Money | $63.60In the Money | $0.00In the Money | ---In the Money | 1,015In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,371Out of the Money | |
TSMIn the Money | $54.20In the Money | $57.15In the Money | $56.50In the Money | $-2.70In the Money | 2In the Money | 3,021In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 41Out of the Money | 7,047Out of the Money | |
TSMIn the Money | $50.40In the Money | $52.10In the Money | $49.54In the Money | $-4.27In the Money | 21In the Money | 5,053In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 16Out of the Money | 5,473Out of the Money | |
TSMIn the Money | $44.25In the Money | $47.10In the Money | $47.34In the Money | $-0.96In the Money | 1In the Money | 7,121In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 80Out of the Money | 6,002Out of the Money | |
TSMIn the Money | $39.30In the Money | $42.05In the Money | $40.44In the Money | $-4.97In the Money | 10In the Money | 3,302In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 51Out of the Money | 2,990Out of the Money | |
TSMIn the Money | $34.30In the Money | $37.20In the Money | $34.60In the Money | $-3.88In the Money | 3In the Money | 16,516In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 60Out of the Money | 11,759Out of the Money | |
TSMIn the Money | $29.35In the Money | $32.30In the Money | $29.30In the Money | $-4.64In the Money | 4In the Money | 12,319In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.04Out of the Money | 140Out of the Money | 11,838Out of the Money | |
TSMIn the Money | $24.40In the Money | $27.30In the Money | $23.67In the Money | $-4.69In the Money | 28In the Money | 5,633In the Money | TSMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 27Out of the Money | 6,620Out of the Money | |
TSMIn the Money | $20.90In the Money | $22.15In the Money | $20.05In the Money | $-3.85In the Money | 12In the Money | 7,521In the Money | TSMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.08Out of the Money | 165Out of the Money | 8,839Out of the Money | |
TSMIn the Money | $16.30In the Money | $17.30In the Money | $15.55In the Money | $-3.05In the Money | 25In the Money | 6,343In the Money | TSMOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.61Out of the Money | $0.13Out of the Money | 395Out of the Money | 8,140Out of the Money | |
TSMIn the Money | $11.85In the Money | $12.45In the Money | $12.20In the Money | $-1.85In the Money | 65In the Money | 22,213In the Money | TSMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.14Out of the Money | $0.21Out of the Money | 723Out of the Money | 13,244Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.65In the Money | $9.90In the Money | $-8.09In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $1.24Out of the Money | $1.32Out of the Money | $1.68Out of the Money | $0.63Out of the Money | 26Out of the Money | 378Out of the Money | |
TSMIn the Money | $10.20In the Money | $10.85In the Money | $10.50In the Money | $-2.25In the Money | 35In the Money | 20In the Money | TSMOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.93Out of the Money | $0.78Out of the Money | 12Out of the Money | 163Out of the Money | |
TSMIn the Money | $9.40In the Money | $10.25In the Money | $8.50In the Money | $-3.00In the Money | 11In the Money | 4In the Money | TSMOut of the Money | $1.63Out of the Money | $1.73Out of the Money | $2.02Out of the Money | $0.62Out of the Money | 43Out of the Money | 214Out of the Money | |
TSMIn the Money | $8.95In the Money | $9.25In the Money | $8.85In the Money | $-2.23In the Money | 11In the Money | 7In the Money | TSMOut of the Money | $1.89Out of the Money | $1.99Out of the Money | $2.20Out of the Money | $0.57Out of the Money | 11Out of the Money | 214Out of the Money | |
TSMIn the Money | $8.25In the Money | $8.80In the Money | $8.19In the Money | $-2.26In the Money | 190In the Money | 9,200In the Money | TSMOut of the Money | $2.15Out of the Money | $2.30Out of the Money | $2.33Out of the Money | $0.49Out of the Money | 340Out of the Money | 7,477Out of the Money | |
TSMIn the Money | $7.55In the Money | $7.90In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 119In the Money | TSMOut of the Money | $2.47Out of the Money | $2.61Out of the Money | $2.70Out of the Money | $0.66Out of the Money | 136Out of the Money | 277Out of the Money | |
TSMIn the Money | $6.95In the Money | $7.20In the Money | $6.34In the Money | $-2.46In the Money | 77In the Money | 4In the Money | TSMOut of the Money | $2.83Out of the Money | $2.97Out of the Money | $3.05Out of the Money | $0.53Out of the Money | 481Out of the Money | 648Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.55In the Money | $6.25In the Money | $-1.24In the Money | 176In the Money | 17In the Money | TSMOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.44Out of the Money | $0.84Out of the Money | 140Out of the Money | 1,036Out of the Money | |
TSMIn the Money | $5.75In the Money | $5.90In the Money | $5.16In the Money | $-2.45In the Money | 283In the Money | 37In the Money | TSMNear the Money | $3.60Near the Money | $3.75Near the Money | $5.26Near the Money | $2.32Near the Money | 52Near the Money | 560Near the Money | |
TSMUnderlying issue's last price | $5.30Underlying issue's last price | $5.35Underlying issue's last price | $5.30Underlying issue's last price | $-1.20Underlying issue's last price | 494Underlying issue's last price | 10,640Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $4.05Underlying issue's last price | $4.20Underlying issue's last price | $4.17Underlying issue's last price | $0.62Underlying issue's last price | 563Underlying issue's last price | 6,219Underlying issue's last price |
TSMNear the Money | $4.00Near the Money | $4.15Near the Money | $3.75Near the Money | $-1.54Near the Money | 213Near the Money | 170Near the Money | TSMIn the Money | $5.35In the Money | $5.50In the Money | $5.35In the Money | $0.75In the Money | 106In the Money | 902In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $-1.15Out of the Money | 431Out of the Money | 23,513Out of the Money | TSMIn the Money | $6.85In the Money | $7.00In the Money | $6.86In the Money | $0.81In the Money | 44In the Money | 2,378In the Money | |
TSMOut of the Money | $2.22Out of the Money | $2.34Out of the Money | $2.17Out of the Money | $-1.21Out of the Money | 122Out of the Money | 2,084Out of the Money | TSMIn the Money | $8.50In the Money | $9.00In the Money | $9.05In the Money | $1.25In the Money | 4In the Money | 299In the Money | |
TSMOut of the Money | $1.60Out of the Money | $1.69Out of the Money | $1.63Out of the Money | $-0.96Out of the Money | 2,949Out of the Money | 14,608Out of the Money | TSMIn the Money | $10.30In the Money | $11.10In the Money | $10.70In the Money | $1.33In the Money | 30In the Money | 1,312In the Money | |
TSMOut of the Money | $1.15Out of the Money | $1.22Out of the Money | $1.14Out of the Money | $-0.80Out of the Money | 157Out of the Money | 2,097Out of the Money | TSMIn the Money | $12.15In the Money | $12.80In the Money | $14.20In the Money | $4.00In the Money | 3In the Money | 113In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.87Out of the Money | $0.84Out of the Money | $-0.51Out of the Money | 983Out of the Money | 10,548Out of the Money | TSMIn the Money | $14.40In the Money | $15.05In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
TSMOut of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.54Out of the Money | $-0.45Out of the Money | 54Out of the Money | 1,146Out of the Money | TSMIn the Money | $16.45In the Money | $17.65In the Money | $12.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $-0.32Out of the Money | 294Out of the Money | 3,699Out of the Money | TSMIn the Money | $18.85In the Money | $19.90In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.25Out of the Money | 123Out of the Money | 433Out of the Money | TSMIn the Money | $21.35In the Money | $22.40In the Money | $22.05In the Money | $22.05In the Money | 6In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.18Out of the Money | 117Out of the Money | 4,415Out of the Money | TSMIn the Money | $23.55In the Money | $24.80In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.14Out of the Money | 14Out of the Money | 142Out of the Money | TSMIn the Money | $25.80In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 249Out of the Money | 4,558Out of the Money | TSMIn the Money | $28.30In the Money | $31.15In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 27Out of the Money | 9,881Out of the Money | TSMIn the Money | $33.25In the Money | $36.10In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 99Out of the Money | 2,699Out of the Money | TSMIn the Money | $38.15In the Money | $41.05In the Money | $47.62In the Money | $0.00In the Money | ---In the Money | ---In 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 | 40Out of the Money | 2,135Out of the Money | TSMIn the Money | $43.20In the Money | $46.05In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 16Out of the Money | 2,830Out of the Money | TSMIn the Money | $48.20In the Money | $51.05In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,252Out of the Money | TSMIn the Money | $58.10In the Money | $61.00In 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 | $-0.04Out of the Money | 51Out of the Money | 1,667Out of the Money | TSMIn the Money | $68.15In the Money | $71.00In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |