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 | $114.60In the Money | $115.60In 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 | 100Out of the Money | 11,332Out of the Money | |
TSMIn the Money | $109.60In the Money | $110.60In 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 | 14,090Out of the Money | |
TSMIn the Money | $104.75In the Money | $105.60In 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 | $0.11Out 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 | $99.65In the Money | $100.70In 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 | $94.70In the Money | $95.60In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 113Out of the Money | 12,146Out of the Money | |
TSMIn the Money | $89.60In the Money | $90.70In 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 | $0.11Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 8Out of the Money | 14,129Out of the Money | |
TSMIn the Money | $84.65In the Money | $85.55In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 118In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out 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 | $79.70In the Money | $80.65In the Money | $80.08In the Money | $3.78In the Money | 1In the Money | 636In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 96Out of the Money | 20,939Out of the Money | |
TSMIn the Money | $74.70In the Money | $75.70In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 334In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1,034Out of the Money | 6,054Out of the Money | |
TSMIn the Money | $68.95In the Money | $70.80In the Money | $70.38In the Money | $3.78In the Money | 1In the Money | 1,015In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 135Out of the Money | 9,241Out of the Money | |
TSMIn the Money | $64.90In the Money | $65.65In the Money | $58.40In the Money | $0.00In the Money | ---In the Money | 3,021In the Money | TSMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 938Out of the Money | 6,789Out of the Money | |
TSMIn the Money | $59.75In the Money | $60.75In the Money | $60.41In the Money | $1.11In the Money | 2In the Money | 5,059In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1,935Out of the Money | 4,077Out of the Money | |
TSMIn the Money | $54.80In the Money | $55.85In the Money | $54.53In the Money | $0.00In the Money | ---In the Money | 7,223In the Money | TSMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,025Out of the Money | |
TSMIn the Money | $49.80In the Money | $50.95In the Money | $50.51In the Money | $-0.49In the Money | 5In the Money | 3,313In the Money | TSMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 156Out of the Money | 2,972Out of the Money | |
TSMIn the Money | $45.00In the Money | $45.95In the Money | $45.19In the Money | $1.11In the Money | 8In the Money | 16,525In the Money | TSMOut of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 99Out of the Money | 11,817Out of the Money | |
TSMIn the Money | $39.95In the Money | $40.90In the Money | $40.38In the Money | $1.38In the Money | 13In the Money | 12,322In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 2,696Out of the Money | 10,178Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.80In the Money | $35.00In the Money | $2.55In the Money | 10In the Money | 5,635In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 134Out of the Money | 6,596Out of the Money | |
TSMIn the Money | $29.95In the Money | $30.85In the Money | $30.43In the Money | $3.50In the Money | 26In the Money | 7,571In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 80Out of the Money | 8,722Out of the Money | |
TSMIn the Money | $24.25In the Money | $25.75In the Money | $25.23In the Money | $2.53In the Money | 39In the Money | 6,367In the Money | TSMOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.06Out of the Money | 2,117Out of the Money | 6,537Out of the Money | |
TSMIn the Money | $20.50In the Money | $20.85In the Money | $20.77In the Money | $2.97In the Money | 492In the Money | 22,362In the Money | TSMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.20Out of the Money | 556Out of the Money | 11,538Out of the Money | |
TSMIn the Money | $18.50In the Money | $20.35In the Money | $17.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $-0.04Out of the Money | 44Out of the Money | 311Out of the Money | |
TSMIn the Money | $17.60In the Money | $19.35In the Money | $18.62In the Money | $18.62In the Money | 4In the Money | ---In the Money | TSMOut of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-0.27Out of the Money | 60Out of the Money | 123Out of the Money | |
TSMIn the Money | $16.65In the Money | $18.30In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.69Out of the Money | $-0.25Out of the Money | 117Out of the Money | 46Out of the Money | |
TSMIn the Money | $15.75In the Money | $17.40In the Money | $16.69In the Money | $0.50In the Money | 2In the Money | 1In the Money | TSMOut of the Money | $0.70Out of the Money | $0.81Out of the Money | $0.79Out of the Money | $-0.41Out of the Money | 127Out of the Money | 61Out of the Money | |
TSMIn the Money | $15.05In the Money | $16.35In the Money | $16.08In the Money | $2.45In the Money | 477In the Money | 9,578In the Money | TSMOut of the Money | $0.83Out of the Money | $0.96Out of the Money | $0.88Out of the Money | $-0.40Out of the Money | 517Out of the Money | 6,693Out of the Money | |
TSMIn the Money | $14.95In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.93Out of the Money | $1.01Out of the Money | $1.00Out of the Money | $-0.50Out of the Money | 135Out of the Money | 98Out of the Money | |
TSMIn the Money | $14.05In the Money | $14.75In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $1.09Out of the Money | $1.16Out of the Money | $1.15Out of the Money | $-0.62Out of the Money | 202Out of the Money | 354Out of the Money | |
TSMIn the Money | $13.40In the Money | $13.80In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.24Out of the Money | $1.32Out of the Money | $1.37Out of the Money | $-0.61Out of the Money | 171Out of the Money | 246Out of the Money | |
TSMIn the Money | $12.60In the Money | $13.10In the Money | $12.27In the Money | $2.02In the Money | 34In the Money | 22In the Money | TSMOut of the Money | $1.39Out of the Money | $1.56Out of the Money | $1.53Out of the Money | $-0.68Out of the Money | 209Out of the Money | 251Out of the Money | |
TSMIn the Money | $11.80In the Money | $12.15In the Money | $12.00In the Money | $2.00In the Money | 1,031In the Money | 10,656In the Money | TSMOut of the Money | $1.65Out of the Money | $1.73Out of the Money | $1.69Out of the Money | $-0.81Out of the Money | 696Out of the Money | 4,730Out of the Money | |
TSMIn the Money | $9.90In the Money | $10.20In the Money | $9.60In the Money | $1.25In the Money | 26In the Money | 72In the Money | TSMOut of the Money | $2.24Out of the Money | $2.42Out of the Money | $2.38Out of the Money | $-1.02Out of the Money | 277Out of the Money | 520Out of the Money | |
TSMIn the Money | $8.25In the Money | $8.45In the Money | $8.38In the Money | $1.73In the Money | 599In the Money | 23,601In the Money | TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.19Out of the Money | $-1.21Out of the Money | 216Out of the Money | 2,116Out of the Money | |
TSMUnderlying issue's last price | $6.75Underlying issue's last price | $6.95Underlying issue's last price | $6.80Underlying issue's last price | $1.25Underlying issue's last price | 100Underlying issue's last price | 293Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.20Underlying issue's last price | $-1.45Underlying issue's last price | 146Underlying issue's last price | 80Underlying issue's last price |
TSMNear the Money | $5.50Near the Money | $5.70Near the Money | $5.50Near the Money | $1.10Near the Money | 2,365Near the Money | 14,261Near the Money | TSMNear the Money | $5.25Near the Money | $5.45Near the Money | $5.40Near the Money | $-2.00Near the Money | 499Near the Money | 1,130Near the Money | |
TSMNear the Money | $4.35Near the Money | $4.50Near the Money | $4.45Near the Money | $1.05Near the Money | 217Near the Money | 1,569Near the Money | TSMIn the Money | $6.65In the Money | $6.85In the Money | $7.00In the Money | $-1.50In the Money | 29In the Money | 8In the Money | |
TSMOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $0.87Out of the Money | 608Out of the Money | 9,950Out of the Money | TSMIn the Money | $8.10In the Money | $8.40In the Money | $8.20In the Money | $-2.65In the Money | 4In the Money | 128In the Money | |
TSMOut of the Money | $2.59Out of the Money | $2.78Out of the Money | $2.61Out of the Money | $0.65Out of the Money | 64Out of the Money | 1,083Out of the Money | TSMIn the Money | $9.75In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.97Out of the Money | $2.15Out of the Money | $2.07Out of the Money | $0.56Out of the Money | 477Out of the Money | 3,703Out of the Money | TSMIn the Money | $11.70In the Money | $12.05In the Money | $12.00In the Money | $-1.43In the Money | 4In the Money | 9In the Money | |
TSMOut of the Money | $1.50Out of the Money | $1.60Out of the Money | $1.54Out of the Money | $0.42Out of the Money | 77Out of the Money | 346Out of the Money | TSMIn the Money | $13.55In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.15Out of the Money | $1.20Out of the Money | $1.15Out of the Money | $0.28Out of the Money | 671Out of the Money | 4,351Out of the Money | TSMIn the Money | $15.60In the Money | $16.25In the Money | $16.00In the Money | $-1.71In the Money | 3In the Money | 11In the Money | |
TSMOut of the Money | $0.85Out of the Money | $0.94Out of the Money | $0.84Out of the Money | $0.20Out of the Money | 21Out of the Money | 109Out of the Money | TSMIn the Money | $17.70In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $0.16Out of the Money | 195Out of the Money | 4,602Out of the Money | TSMIn the Money | $20.25In the Money | $20.90In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $0.09Out of the Money | 42Out of the Money | 9,919Out of the Money | TSMIn the Money | $24.70In the Money | $27.35In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.05Out of the Money | 50Out of the Money | 2,595Out of the Money | TSMIn the Money | $29.50In the Money | $30.65In the Money | $47.62In 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 | $0.03Out of the Money | 20Out of the Money | 2,111Out of the Money | TSMIn the Money | $33.80In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 39Out of the Money | 2,873Out of the Money | TSMIn the Money | $39.50In the Money | $40.50In the Money | $55.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 39Out of the Money | 1,260Out of the Money | TSMIn the Money | $49.40In the Money | $50.55In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 1,653Out of the Money | TSMIn the Money | $59.55In the Money | $60.40In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |