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 | $107.00In the Money | $110.10In 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 | 11,330Out of the Money | |
TSMIn the Money | $102.00In the Money | $105.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 14,074Out of the Money | |
TSMIn the Money | $97.05In the Money | $100.15In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,301Out of the Money | |
TSMIn the Money | $92.55In the Money | $95.00In 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 | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | |
TSMIn the Money | $88.25In the Money | $90.15In 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 | 28Out of the Money | 12,118Out of the Money | |
TSMIn the Money | $82.60In the Money | $84.90In the Money | $81.71In the Money | $0.00In the Money | ---In the Money | 68In 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 | 14,129Out of the Money | |
TSMIn the Money | $77.80In the Money | $80.15In the Money | $78.50In the Money | $6.38In the Money | 2In the Money | 116In the Money | TSMOut of the Money | $0.01Out 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 | $72.25In the Money | $74.60In the Money | $75.70In the Money | $0.00In the Money | ---In the Money | 637In 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 | 55Out of the Money | 20,967Out of the Money | |
TSMIn the Money | $67.25In the Money | $69.70In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 334In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,477Out of the Money | |
TSMIn the Money | $63.00In the Money | $64.80In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 1,016In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 20Out of the Money | 7,379Out of the Money | |
TSMIn the Money | $57.85In the Money | $59.75In the Money | $58.40In the Money | $-0.76In the Money | 2In the Money | 3,019In the Money | TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,786Out of the Money | |
TSMIn the Money | $53.10In the Money | $54.65In the Money | $53.25In the Money | $0.73In the Money | 3In the Money | 5,069In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 16Out of the Money | 3,994Out of the Money | |
TSMIn the Money | $48.20In the Money | $49.65In the Money | $48.90In the Money | $-0.59In the Money | 1In the Money | 7,233In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 44Out of the Money | 5,986Out of the Money | |
TSMIn the Money | $43.25In the Money | $44.65In the Money | $43.43In the Money | $1.76In the Money | 2In the Money | 3,314In the Money | TSMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 56Out of the Money | 2,766Out of the Money | |
TSMIn the Money | $37.85In the Money | $39.85In the Money | $38.90In the Money | $-0.15In the Money | 20In the Money | 16,549In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 277Out of the Money | 11,727Out of the Money | |
TSMIn the Money | $33.40In the Money | $34.80In the Money | $34.36In the Money | $0.56In the Money | 5In the Money | 12,333In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 242Out of the Money | 9,926Out of the Money | |
TSMIn the Money | $28.55In the Money | $29.85In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | 5,640In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 101Out of the Money | 6,495Out of the Money | |
TSMIn the Money | $23.15In the Money | $24.70In the Money | $24.25In the Money | $-0.37In the Money | 12In the Money | 8,789In the Money | TSMOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 56Out of the Money | 8,977Out of the Money | |
TSMIn the Money | $18.60In the Money | $20.15In the Money | $19.65In the Money | $0.55In the Money | 11In the Money | 6,481In the Money | TSMOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.59Out of the Money | $-0.02Out of the Money | 427Out of the Money | 5,730Out of the Money | |
TSMIn the Money | $14.05In the Money | $15.75In the Money | $15.15In the Money | $0.25In the Money | 39In the Money | 23,070In the Money | TSMOut of the Money | $1.10Out of the Money | $1.18Out of the Money | $1.09Out of the Money | $-0.07Out of the Money | 515Out of the Money | 11,306Out of the Money | |
TSMIn the Money | $14.05In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.26Out of the Money | $1.33Out of the Money | $1.24Out of the Money | $-0.15Out of the Money | 8Out of the Money | 19Out of the Money | |
TSMIn the Money | $12.40In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.44Out of the Money | $1.52Out of the Money | $1.47Out of the Money | $-0.05Out of the Money | 45Out of the Money | 70Out of the Money | |
TSMIn the Money | $11.45In the Money | $13.70In the Money | $11.55In the Money | $11.55In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $1.63Out of the Money | $1.72Out of the Money | $1.73Out of the Money | $-0.08Out of the Money | 26Out of the Money | 15Out of the Money | |
TSMIn the Money | $11.55In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.86Out of the Money | $1.95Out of the Money | $2.07Out of the Money | $0.19Out of the Money | 9Out of the Money | 30Out of the Money | |
TSMIn the Money | $10.80In the Money | $11.50In the Money | $11.23In the Money | $0.23In the Money | 107In the Money | 9,955In the Money | TSMOut of the Money | $2.09Out of the Money | $2.20Out of the Money | $2.06Out of the Money | $-0.16Out of the Money | 301Out of the Money | 5,217Out of the Money | |
TSMIn the Money | $10.00In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $2.37Out of the Money | $2.48Out of the Money | $2.60Out of the Money | $0.02Out of the Money | 14Out of the Money | 77Out of the Money | |
TSMIn the Money | $9.10In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $2.65Out of the Money | $2.79Out of the Money | $2.99Out of the Money | $0.19Out of the Money | 167Out of the Money | 51Out of the Money | |
TSMIn the Money | $8.35In the Money | $9.30In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.32Out of the Money | $0.17Out of the Money | 130Out of the Money | 39Out of the Money | |
TSMIn the Money | $8.25In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.45Out of the Money | $-0.15Out of the Money | 139Out of the Money | 134Out of the Money | |
TSMIn the Money | $7.70In the Money | $7.90In the Money | $8.01In the Money | $0.26In the Money | 148In the Money | 10,984In the Money | TSMOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.71Out of the Money | $-0.14Out of the Money | 1,271Out of the Money | 6,403Out of the Money | |
TSMUnderlying issue's last price | $6.30Underlying issue's last price | $6.50Underlying issue's last price | $6.57Underlying issue's last price | $0.12Underlying issue's last price | 28Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $4.85Underlying issue's last price | $5.00Underlying issue's last price | $5.15Underlying issue's last price | $0.25Underlying issue's last price | 123Underlying issue's last price | 286Underlying issue's last price |
TSMNear the Money | $5.15Near the Money | $5.30Near the Money | $5.35Near the Money | $0.27Near the Money | 467Near the Money | 23,583Near the Money | TSMIn the Money | $6.15In the Money | $6.30In the Money | $6.25In the Money | $0.15In the Money | 111In the Money | 1,470In the Money | |
TSMOut of the Money | $4.10Out of the Money | $4.25Out of the Money | $4.17Out of the Money | $0.03Out of the Money | 68Out of the Money | 46Out of the Money | TSMIn the Money | $7.60In the Money | $7.80In the Money | $7.85In the Money | $0.10In the Money | 2In the Money | 9In the Money | |
TSMOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.42Out of the Money | $0.12Out of the Money | 1,588Out of the Money | 11,813Out of the Money | TSMIn the Money | $9.25In the Money | $9.50In the Money | $10.15In the Money | $0.65In the Money | 4In the Money | 461In the Money | |
TSMOut of the Money | $2.53Out of the Money | $2.65Out of the Money | $2.60Out of the Money | $0.06Out of the Money | 23Out of the Money | 56Out of the Money | TSMIn the Money | $11.00In the Money | $12.35In 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 | $2.07Out of the Money | $2.02Out of the Money | $0.06Out of the Money | 603Out of the Money | 10,200Out of the Money | TSMIn the Money | $12.80In the Money | $13.35In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
TSMOut of the Money | $1.51Out of the Money | $1.64Out of the Money | $1.56Out of the Money | $0.07Out of the Money | 10Out of the Money | 15Out of the Money | TSMIn the Money | $14.10In the Money | $16.60In 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 | $1.23Out of the Money | $1.21Out of the Money | $0.07Out of the Money | 218Out of the Money | 3,059Out of the Money | TSMIn the Money | $16.95In the Money | $17.70In the Money | $17.59In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $0.87Out of the Money | $0.95Out of the Money | $0.87Out of the Money | $0.01Out of the Money | 4Out of the Money | 33Out of the Money | TSMIn the Money | $18.80In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.76Out of the Money | $0.72Out of the Money | $0.06Out of the Money | 40Out of the Money | 4,161Out of the Money | TSMIn the Money | $20.95In the Money | $23.40In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.52Out of the Money | $0.00Out of the Money | 2Out of the Money | 32Out of the Money | TSMIn the Money | $22.90In the Money | $24.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.03Out of the Money | 163Out of the Money | 4,508Out of the Money | TSMIn the Money | $25.30In the Money | $27.25In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 12Out of the Money | 9,902Out of the Money | TSMIn the Money | $30.75In the Money | $32.35In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 23Out of the Money | 2,595Out of the Money | TSMIn the Money | $35.15In the Money | $36.95In the Money | $47.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 42Out of the Money | 2,067Out of the Money | TSMIn the Money | $40.25In the Money | $42.50In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 17Out of the Money | 2,863Out of the Money | TSMIn the Money | $45.10In the Money | $47.55In the Money | $55.07In 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 | $0.06Out of the Money | $0.02Out of the Money | 6Out of the Money | 1,254Out of the Money | TSMIn the Money | $55.65In the Money | $57.55In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 20Out of the Money | 1,508Out of the Money | TSMIn the Money | $65.65In the Money | $67.55In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |