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 | $88.70In the Money | $89.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $83.70In the Money | $84.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1Out of the Money | |
TSMIn the Money | $78.70In the Money | $79.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $73.70In the Money | $74.95In the Money | $65.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $68.75In the Money | $69.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
TSMIn the Money | $63.75In the Money | $64.95In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $58.75In the Money | $60.00In the Money | $44.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 317Out of the Money | |
TSMIn the Money | $53.80In the Money | $55.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 42Out of the Money | 98Out of the Money | |
TSMIn the Money | $48.80In the Money | $49.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $43.80In the Money | $45.00In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 66Out of the Money | |
TSMIn the Money | $38.75In the Money | $40.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSMIn the Money | $36.80In the Money | $37.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $35.90In the Money | $36.80In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $34.95In the Money | $35.80In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 2Out of the Money | 9Out of the Money | |
TSMIn the Money | $34.00In the Money | $34.80In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 5Out of the Money | 192Out of the Money | |
TSMIn the Money | $33.00In the Money | $33.85In 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 | $0.14Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 1Out of the Money | 21Out of the Money | |
TSMIn the Money | $32.10In the Money | $33.05In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 3Out of the Money | 11Out of the Money | |
TSMIn the Money | $31.10In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 323Out of the Money | 81Out of the Money | |
TSMIn the Money | $30.00In the Money | $31.00In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 177Out of the Money | 70Out of the Money | |
TSMIn the Money | $29.15In the Money | $29.90In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 73Out of the Money | 371Out of the Money | |
TSMIn the Money | $28.15In the Money | $29.10In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TSMIn the Money | $26.95In the Money | $27.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 1Out of the Money | 154Out of the Money | |
TSMIn the Money | $25.90In the Money | $26.95In the Money | $25.77In the Money | $0.48In the Money | 4In the Money | 5In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 11Out of the Money | 290Out of the Money | |
TSMIn the Money | $24.90In the Money | $26.00In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
TSMIn the Money | $24.20In the Money | $25.25In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.28Out of the Money | $-0.13Out of the Money | 90Out of the Money | 4,294Out of the Money | |
TSMIn the Money | $23.10In the Money | $24.00In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.33Out of the Money | $-0.21Out of the Money | 3Out of the Money | 30Out of the Money | |
TSMIn the Money | $22.40In the Money | $23.30In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $-0.15Out of the Money | 3Out of the Money | 87Out of the Money | |
TSMIn the Money | $21.15In the Money | $22.45In the Money | $20.82In the Money | $9.31In the Money | 1In the Money | 12In the Money | TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.36Out of the Money | $-0.20Out of the Money | 2Out of the Money | 81Out of the Money | |
TSMIn the Money | $20.15In the Money | $21.20In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.24Out of the Money | 3Out of the Money | 48Out of the Money | |
TSMIn the Money | $19.55In the Money | $20.25In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 217In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.47Out of the Money | $-0.22Out of the Money | 78Out of the Money | 193Out of the Money | |
TSMIn the Money | $18.65In the Money | $19.25In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.34Out of the Money | 65Out of the Money | 99Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.55In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.65Out of the Money | $-0.22Out of the Money | 18Out of the Money | 3,375Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.45In the Money | $17.66In the Money | $2.46In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.64Out of the Money | $-0.37Out of the Money | 89Out of the Money | 149Out of the Money | |
TSMIn the Money | $15.95In the Money | $16.70In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 155In the Money | TSMOut of the Money | $0.70Out of the Money | $0.76Out of the Money | $0.74Out of the Money | $-0.35Out of the Money | 55Out of the Money | 103Out of the Money | |
TSMIn the Money | $15.10In the Money | $15.45In the Money | $14.30In the Money | $0.65In the Money | 235In the Money | 347In the Money | TSMOut of the Money | $0.81Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $-0.45Out of the Money | 119Out of the Money | 595Out of the Money | |
TSMIn the Money | $12.70In the Money | $13.70In the Money | $13.40In the Money | $1.20In the Money | 6In the Money | 224In the Money | TSMOut of the Money | $1.14Out of the Money | $1.24Out of the Money | $1.15Out of the Money | $-0.59Out of the Money | 60Out of the Money | 429Out of the Money | |
TSMIn the Money | $10.95In the Money | $11.75In the Money | $10.40In the Money | $0.70In the Money | 206In the Money | 564In the Money | TSMOut of the Money | $1.64Out of the Money | $1.75Out of the Money | $1.73Out of the Money | $-0.71Out of the Money | 328Out of the Money | 222Out of the Money | |
TSMIn the Money | $8.95In the Money | $9.75In the Money | $9.90In the Money | $1.61In the Money | 96In the Money | 390In the Money | TSMOut of the Money | $2.29Out of the Money | $2.43Out of the Money | $2.40Out of the Money | $-0.90Out of the Money | 196Out of the Money | 455Out of the Money | |
TSMIn the Money | $7.50In the Money | $7.85In the Money | $7.70In the Money | $1.05In the Money | 124In the Money | 539In the Money | TSMOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.30Out of the Money | $-1.15Out of the Money | 139Out of the Money | 593Out of the Money | |
TSMUnderlying issue's last price | $6.20Underlying issue's last price | $6.55Underlying issue's last price | $6.25Underlying issue's last price | $0.85Underlying issue's last price | 162Underlying issue's last price | 376Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TSMUnderlying issue's last price | $4.15Underlying issue's last price | $4.40Underlying issue's last price | $4.60Underlying issue's last price | $-0.95Underlying issue's last price | 36Underlying issue's last price | 67Underlying issue's last price |
TSMNear the Money | $4.95Near the Money | $5.15Near the Money | $4.93Near the Money | $0.48Near the Money | 437Near the Money | 329Near the Money | TSMIn the Money | $5.40In the Money | $5.65In the Money | $6.05In the Money | $-0.49In the Money | 158In the Money | 29In the Money | |
TSMOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $3.90Out of the Money | $0.39Out of the Money | 143Out of the Money | 123Out of the Money | TSMIn the Money | $6.50In the Money | $7.45In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.07Out of the Money | $0.41Out of the Money | 428Out of the Money | 836Out of the Money | TSMIn the Money | $8.55In the Money | $9.15In the Money | $8.02In the Money | $-2.78In the Money | 9In the Money | 9In the Money | |
TSMOut of the Money | $2.32Out of the Money | $2.45Out of the Money | $2.04Out of the Money | $-0.31Out of the Money | 153Out of the Money | 326Out of the Money | TSMIn the Money | $10.00In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.73Out of the Money | $1.86Out of the Money | $1.57Out of the Money | $-0.03Out of the Money | 103Out of the Money | 373Out of the Money | TSMIn the Money | $11.90In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.28Out of the Money | $1.40Out of the Money | $1.48Out of the Money | $0.16Out of the Money | 21Out of the Money | 154Out of the Money | TSMIn the Money | $13.85In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.94Out of the Money | $1.03Out of the Money | $0.98Out of the Money | $0.02Out of the Money | 52Out of the Money | 485Out of the Money | TSMIn the Money | $16.20In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $-0.04Out of the Money | 36Out of the Money | 324Out of the Money | TSMIn the Money | $20.75In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.11Out of the Money | 263Out of the Money | 79Out of the Money | TSMIn the Money | $25.35In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 22Out of the Money | 290Out of the Money | TSMIn the Money | $30.60In the Money | $31.75In 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 | $0.12Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 115Out of the Money | 164Out of the Money | TSMIn the Money | $35.55In the Money | $36.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |