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 | $79.55In the Money | $80.75In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $74.55In the Money | $75.55In 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 | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $69.55In the Money | $70.80In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $64.55In the Money | $65.65In the Money | $65.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $59.55In the Money | $60.65In 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 | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSMIn the Money | $54.65In the Money | $55.65In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $49.65In the Money | $50.60In the Money | $44.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 6Out of the Money | 53Out of the Money | |
TSMIn the Money | $44.65In the Money | $45.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 14Out of the Money | 96Out of the Money | |
TSMIn the Money | $39.70In the Money | $40.65In 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 | $0.16Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 4Out of the Money | 17Out of the Money | |
TSMIn the Money | $34.80In the Money | $35.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $29.75In the Money | $31.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.10Out of the Money | 3Out of the Money | 129Out of the Money | |
TSMIn the Money | $27.80In the Money | $29.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $26.80In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSMIn the Money | $25.85In the Money | $26.80In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $24.95In the Money | $26.00In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.17Out of the Money | 25Out of the Money | 206Out of the Money | |
TSMIn the Money | $24.10In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $23.15In the Money | $23.95In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $22.15In the Money | $23.15In 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 | $0.45Out of the Money | $-0.37Out of the Money | 1Out of the Money | 86Out of the Money | |
TSMIn the Money | $21.05In the Money | $22.15In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
TSMIn the Money | $20.10In the Money | $21.20In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.54Out of the Money | $-0.50Out of the Money | 49Out of the Money | 850Out of the Money | |
TSMIn the Money | $19.40In the Money | $20.05In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.45Out of the Money | $-0.81Out of the Money | 23Out of the Money | 106Out of the Money | |
TSMIn the Money | $18.45In the Money | $19.25In the Money | $18.96In the Money | $-4.89In the Money | 1In the Money | 5In the Money | TSMOut of the Money | $0.56Out of the Money | $0.65Out of the Money | $0.84Out of the Money | $-0.54Out of the Money | 1Out of the Money | 141Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.25In the Money | $12.87In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.69Out of the Money | $0.73Out of the Money | $0.86Out of the Money | $-0.59Out of the Money | 11Out of the Money | 283Out of the Money | |
TSMIn the Money | $16.65In the Money | $17.55In the Money | $13.49In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.88Out of the Money | $-0.38Out of the Money | 2Out of the Money | 42Out of the Money | |
TSMIn the Money | $15.80In the Money | $16.50In the Money | $15.58In the Money | $-5.07In the Money | 1In the Money | 8In the Money | TSMOut of the Money | $0.86Out of the Money | $0.93Out of the Money | $1.00Out of the Money | $-0.77Out of the Money | 58Out of the Money | 4,657Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.65In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.99Out of the Money | $1.05Out of the Money | $1.10Out of the Money | $-0.68Out of the Money | 15Out of the Money | 26Out of the Money | |
TSMIn the Money | $13.90In the Money | $14.95In the Money | $12.82In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $1.12Out of the Money | $1.19Out of the Money | $1.59Out of the Money | $-0.75Out of the Money | 1Out of the Money | 94Out of the Money | |
TSMIn the Money | $13.25In the Money | $13.90In the Money | $11.92In the Money | $2.46In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $1.28Out of the Money | $1.35Out of the Money | $1.50Out of the Money | $-1.20Out of the Money | 8Out of the Money | 60Out of the Money | |
TSMIn the Money | $12.25In the Money | $12.85In the Money | $11.90In the Money | $-2.43In the Money | 4In the Money | 10In the Money | TSMOut of the Money | $1.47Out of the Money | $1.58Out of the Money | $1.66Out of the Money | $-0.84Out of the Money | 13Out of the Money | 41Out of the Money | |
TSMIn the Money | $11.50In the Money | $12.40In the Money | $10.00In the Money | $2.50In the Money | 20In the Money | 361In the Money | TSMOut of the Money | $1.63Out of the Money | $1.74Out of the Money | $2.30Out of the Money | $-0.55Out of the Money | 50Out of the Money | 186Out of the Money | |
TSMIn the Money | $10.70In the Money | $11.50In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $1.90Out of the Money | $1.98Out of the Money | $2.10Out of the Money | $-1.70Out of the Money | 1Out of the Money | 77Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.80In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $2.12Out of the Money | $2.29Out of the Money | $2.44Out of the Money | $-1.01Out of the Money | 30Out of the Money | 3,351Out of the Money | |
TSMIn the Money | $9.30In the Money | $10.05In the Money | $9.15In the Money | $2.90In the Money | 7In the Money | 35In the Money | TSMOut of the Money | $2.40Out of the Money | $2.54Out of the Money | $2.64Out of the Money | $-2.13Out of the Money | 15Out of the Money | 116Out of the Money | |
TSMIn the Money | $8.80In the Money | $9.30In the Money | $8.60In the Money | $2.00In the Money | 3In the Money | 156In the Money | TSMOut of the Money | $2.72Out of the Money | $2.90Out of the Money | $3.08Out of the Money | $-1.42Out of the Money | 4Out of the Money | 102Out of the Money | |
TSMIn the Money | $7.95In the Money | $8.45In the Money | $7.95In the Money | $1.90In the Money | 22In the Money | 339In the Money | TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.37Out of the Money | $-1.52Out of the Money | 46Out of the Money | 329Out of the Money | |
TSMUnderlying issue's last price | $6.45Underlying issue's last price | $7.00Underlying issue's last price | $6.35Underlying issue's last price | $1.44Underlying issue's last price | 74Underlying issue's last price | 135Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $4.40Underlying issue's last price | $-2.30Underlying issue's last price | 67Underlying issue's last price | 82Underlying issue's last price |
TSMNear the Money | $5.40Near the Money | $5.60Near the Money | $5.00Near the Money | $1.25Near the Money | 65Near the Money | 387Near the Money | TSMIn the Money | $5.20In the Money | $5.45In the Money | $5.62In the Money | $-2.43In the Money | 19In the Money | 122In the Money | |
TSMNear the Money | $4.30Near the Money | $4.45Near the Money | $3.92Near the Money | $1.02Near the Money | 852Near the Money | 304Near the Money | TSMIn the Money | $6.45In the Money | $6.95In the Money | $7.05In the Money | $-3.95In the Money | 13In the Money | 319In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.15Out of the Money | $0.88Out of the Money | 206Out of the Money | 509Out of the Money | TSMIn the Money | $8.10In the Money | $8.55In the Money | $9.85In the Money | $-3.15In the Money | 2In the Money | 398In the Money | |
TSMOut of the Money | $2.56Out of the Money | $2.74Out of the Money | $2.26Out of the Money | $0.53Out of the Money | 42Out of the Money | 319Out of the Money | TSMIn the Money | $9.65In the Money | $10.25In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $1.93Out of the Money | $2.06Out of the Money | $1.95Out of the Money | $0.67Out of the Money | 55Out of the Money | 256Out of the Money | TSMIn the Money | $11.50In the Money | $12.30In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $1.48Out of the Money | $1.55Out of the Money | $1.35Out of the Money | $0.47Out of the Money | 16Out of the Money | 77Out of the Money | TSMIn the Money | $13.55In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.07Out of the Money | $0.40Out of the Money | 81Out of the Money | 323Out of the Money | TSMIn the Money | $15.55In the Money | $16.40In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.73Out of the Money | $0.23Out of the Money | 5Out of the Money | 74Out of the Money | TSMIn the Money | $17.95In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.55Out of the Money | $0.21Out of the Money | 11Out of the Money | 237Out of the Money | TSMIn the Money | $20.20In the Money | $21.25In 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 | $0.48Out of the Money | $0.40Out of the Money | $0.14Out of the Money | 1Out of the Money | 63Out of the Money | TSMIn the Money | $22.60In the Money | $23.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $0.12Out of the Money | 25Out of the Money | 148Out of the Money | TSMIn the Money | $25.00In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 2Out of the Money | 56Out of the Money | TSMIn the Money | $29.85In the Money | $30.90In 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 | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TSMIn the Money | $34.75In the Money | $35.85In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 6Out of the Money | 264Out of the Money | TSMIn the Money | $39.80In the Money | $40.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 133Out of the Money | TSMIn the Money | $44.65In the Money | $45.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |