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 | $113.80In the Money | $117.00In 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 | $108.80In the Money | $112.00In 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 | $103.80In the Money | $107.00In 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 | $0.56Out 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 | $98.80In the Money | $102.00In 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 | $0.11Out 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 | $93.85In the Money | $97.00In 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 | 1Out of the Money | 12,266Out of the Money | |
TSMIn the Money | $88.85In the Money | $92.05In 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 | $83.85In the Money | $87.05In 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 | $0.09Out 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 | $78.85In the Money | $82.05In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,804Out of the Money | |
TSMIn the Money | $73.85In the Money | $77.05In the Money | $69.93In the Money | $0.00In the Money | ---In the Money | 239In the Money | TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $68.85In the Money | $72.05In the Money | $63.95In the Money | $0.00In the Money | ---In the Money | 1,014In 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 | 9,376Out of the Money | |
TSMIn the Money | $63.90In the Money | $67.00In the Money | $60.03In the Money | $0.00In the Money | ---In the Money | 2,926In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,057Out of the Money | |
TSMIn the Money | $59.95In the Money | $61.50In the Money | $61.75In the Money | $10.21In the Money | 50In the Money | 5,034In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 5,479Out of the Money | |
TSMIn the Money | $54.85In the Money | $56.55In the Money | $48.90In the Money | $0.00In the Money | ---In the Money | 7,120In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 5,906Out of the Money | |
TSMIn the Money | $49.90In the Money | $52.05In the Money | $44.41In the Money | $0.00In the Money | ---In the Money | 3,289In the Money | TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 23Out of the Money | 3,013Out of the Money | |
TSMIn the Money | $43.90In the Money | $47.00In the Money | $36.95In the Money | $0.00In the Money | ---In the Money | 16,505In the Money | TSMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 5Out of the Money | 11,773Out of the Money | |
TSMIn the Money | $39.00In the Money | $42.15In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 12,300In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 197Out of the Money | 11,742Out of the Money | |
TSMIn the Money | $33.95In the Money | $36.80In the Money | $33.80In the Money | $5.75In the Money | 4In the Money | 5,610In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 17Out of the Money | 6,643Out of the Money | |
TSMIn the Money | $30.05In the Money | $31.10In the Money | $31.05In the Money | $8.29In the Money | 6In the Money | 7,500In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 49Out of the Money | 9,736Out of the Money | |
TSMIn the Money | $24.95In the Money | $26.20In the Money | $26.00In the Money | $8.80In the Money | 37In the Money | 6,301In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.26Out of the Money | 971Out of the Money | 8,140Out of the Money | |
TSMIn the Money | $20.10In the Money | $22.00In the Money | $20.70In the Money | $7.50In the Money | 72In the Money | 22,043In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.48Out of the Money | 94Out of the Money | 13,182Out of the Money | |
TSMIn the Money | $19.35In the Money | $21.30In the Money | $14.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.66Out of the Money | 30Out of the Money | 388Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.25In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.81Out of the Money | 20Out of the Money | 203Out of the Money | |
TSMIn the Money | $17.65In the Money | $18.35In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.99Out of the Money | 12Out of the Money | 239Out of the Money | |
TSMIn the Money | $16.80In the Money | $18.05In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-1.00Out of the Money | 13Out of the Money | 265Out of the Money | |
TSMIn the Money | $15.15In the Money | $16.50In the Money | $16.00In the Money | $6.85In the Money | 95In the Money | 8,978In the Money | TSMOut of the Money | $0.49Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-1.15Out of the Money | 126Out of the Money | 7,256Out of the Money | |
TSMIn the Money | $14.45In the Money | $16.25In the Money | $15.05In the Money | $6.05In the Money | 1In the Money | 115In the Money | TSMOut of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.59Out of the Money | $-1.36Out of the Money | 23Out of the Money | 433Out of the Money | |
TSMIn the Money | $13.30In the Money | $15.35In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $-1.70Out of the Money | 30Out of the Money | 996Out of the Money | |
TSMIn the Money | $13.15In the Money | $14.25In the Money | $13.15In the Money | $5.97In the Money | 30In the Money | 242In the Money | TSMOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.84Out of the Money | $-1.94Out of the Money | 255Out of the Money | 1,130Out of the Money | |
TSMIn the Money | $12.55In the Money | $12.75In the Money | $11.20In the Money | $5.30In the Money | 3In the Money | 336In the Money | TSMOut of the Money | $0.92Out of the Money | $0.97Out of the Money | $0.98Out of the Money | $-1.91Out of the Money | 142Out of the Money | 708Out of the Money | |
TSMIn the Money | $11.65In the Money | $11.95In the Money | $11.90In the Money | $6.15In the Money | 1,705In the Money | 10,785In the Money | TSMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.12Out of the Money | $-2.18Out of the Money | 638Out of the Money | 6,043Out of the Money | |
TSMIn the Money | $9.60In the Money | $9.95In the Money | $9.35In the Money | $4.95In the Money | 65In the Money | 389In the Money | TSMOut of the Money | $1.58Out of the Money | $1.64Out of the Money | $1.57Out of the Money | $-2.88Out of the Money | 77Out of the Money | 1,166Out of the Money | |
TSMIn the Money | $7.85In the Money | $8.15In the Money | $7.65In the Money | $4.35In the Money | 565In the Money | 23,864In the Money | TSMOut of the Money | $2.27Out of the Money | $2.34Out of the Money | $2.40Out of the Money | $-3.60Out of the Money | 400Out of the Money | 2,453Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.55In the Money | $6.45In the Money | $4.06In the Money | 106In the Money | 2,437In the Money | TSMOut of the Money | $3.15Out of the Money | $3.30Out of the Money | $3.15Out of the Money | $-4.95Out of the Money | 99Out of the Money | 387Out of the Money | |
TSMUnderlying issue's last price | $5.00Underlying issue's last price | $5.15Underlying issue's last price | $4.95Underlying issue's last price | $3.27Underlying issue's last price | 2,090Underlying issue's last price | 13,452Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | TSMUnderlying issue's last price | $4.30Underlying issue's last price | $4.45Underlying issue's last price | $4.49Underlying issue's last price | $-5.48Underlying issue's last price | 257Underlying issue's last price | 1,300Underlying issue's last price |
TSMNear the Money | $3.85Near the Money | $4.00Near the Money | $4.00Near the Money | $2.96Near the Money | 781Near the Money | 2,066Near the Money | TSMIn the Money | $5.70In the Money | $5.85In the Money | $5.75In the Money | $-3.90In the Money | 56In the Money | 115In the Money | |
TSMOut of the Money | $2.97Out of the Money | $3.10Out of the Money | $3.05Out of the Money | $2.26Out of the Money | 2,843Out of the Money | 10,818Out of the Money | TSMIn the Money | $7.20In the Money | $7.45In the Money | $7.50In the Money | $-6.87In the Money | 25In the Money | 134In the Money | |
TSMOut of the Money | $2.23Out of the Money | $2.31Out of the Money | $2.17Out of the Money | $1.69Out of the Money | 141Out of the Money | 1,153Out of the Money | TSMIn the Money | $8.90In the Money | $10.10In the Money | $8.60In the Money | $-5.81In the Money | 2In the Money | 5In the Money | |
TSMOut of the Money | $1.63Out of the Money | $1.70Out of the Money | $1.70Out of the Money | $1.34Out of the Money | 732Out of the Money | 3,735Out of the Money | TSMIn the Money | $10.75In the Money | $11.35In the Money | $10.50In the Money | $-6.20In the Money | 1In the Money | 15In the Money | |
TSMOut of the Money | $1.19Out of the Money | $1.25Out of the Money | $1.32Out of the Money | $1.07Out of the Money | 64Out of the Money | 567Out of the Money | TSMIn the Money | $12.05In the Money | $13.50In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.81Out of the Money | $0.65Out of the Money | 485Out of the Money | 4,435Out of the Money | TSMIn the Money | $15.05In the Money | $16.05In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.56Out of the Money | $0.36Out of the Money | 24Out of the Money | 195Out of the Money | TSMIn the Money | $16.85In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $0.34Out of the Money | 285Out of the Money | 4,566Out of the Money | TSMIn the Money | $19.15In the Money | $20.80In the Money | $28.17In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.19Out of the Money | 725Out of the Money | 9,875Out of the Money | TSMIn the Money | $24.25In the Money | $25.00In the Money | $41.10In 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 | $0.14Out of the Money | $0.10Out of the Money | 18Out of the Money | 2,785Out of the Money | TSMIn the Money | $28.95In the Money | $31.25In the Money | $47.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 1Out of the Money | 2,140Out of the Money | TSMIn the Money | $33.45In the Money | $36.40In 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 | $0.06Out of the Money | $0.05Out of the Money | 37Out of the Money | 2,821Out of the Money | TSMIn the Money | $38.25In the Money | $41.45In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 6Out of the Money | 1,260Out of the Money | TSMIn the Money | $48.20In the Money | $51.40In 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 | $0.08Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 1,656Out of the Money | TSMIn the Money | $58.25In the Money | $61.35In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |