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 | $91.40In the Money | $92.55In the Money | $91.10In the Money | $0.00In the Money | 2In the Money | 45In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.20In the Money | $87.20In 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 | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $81.20In the Money | $82.20In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $76.25In the Money | $77.65In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.35In the Money | $72.25In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 38In 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 | 35Out of the Money | 53Out of the Money | |
TSMIn the Money | $66.30In the Money | $67.35In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $61.30In the Money | $62.55In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSMIn the Money | $56.30In the Money | $57.65In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 35Out of the Money | 11Out of the Money | |
TSMIn the Money | $51.35In the Money | $52.55In the Money | $36.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 10Out of the Money | 88Out of the Money | |
TSMIn the Money | $46.60In the Money | $47.45In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 101Out of the Money | |
TSMIn the Money | $41.75In the Money | $42.60In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 5Out of the Money | 343Out of the Money | |
TSMIn the Money | $36.80In the Money | $37.60In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 107Out of the Money | |
TSMIn the Money | $33.85In the Money | $34.65In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
TSMIn the Money | $32.85In the Money | $33.70In 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 | $0.16Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.75In the Money | $40.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
TSMIn the Money | $30.85In the Money | $31.95In 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 | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $29.90In the Money | $30.90In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSMIn the Money | $29.10In the Money | $29.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 1Out of the Money | 31Out of the Money | |
TSMIn the Money | $27.95In the Money | $28.85In 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 | $0.23Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $26.90In the Money | $27.90In the Money | $31.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 10Out of the Money | 282Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 3Out of the Money | 73Out of the Money | |
TSMIn the Money | $24.95In the Money | $25.90In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
TSMIn the Money | $24.00In the Money | $24.80In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $23.30In the Money | $24.05In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSMIn the Money | $22.20In the Money | $22.80In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $0.09Out of the Money | 20Out of the Money | 836Out of the Money | |
TSMIn the Money | $20.00In the Money | $20.45In the Money | $19.19In the Money | $-0.66In the Money | 6In the Money | 17In the Money | TSMOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.53Out of the Money | $0.11Out of the Money | 29Out of the Money | 516Out of the Money | |
TSMIn the Money | $17.70In the Money | $17.95In the Money | $14.53In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSMOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.70Out of the Money | $0.06Out of the Money | 35Out of the Money | 561Out of the Money | |
TSMIn the Money | $15.55In the Money | $15.75In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 110In the Money | TSMOut of the Money | $1.03Out of the Money | $1.07Out of the Money | $1.10Out of the Money | $0.21Out of the Money | 70Out of the Money | 318Out of the Money | |
TSMIn the Money | $13.45In the Money | $14.00In the Money | $14.08In the Money | $0.68In the Money | 11In the Money | 117In the Money | TSMOut of the Money | $1.44Out of the Money | $1.48Out of the Money | $1.50Out of the Money | $0.30Out of the Money | 212Out of the Money | 908Out of the Money | |
TSMIn the Money | $11.50In the Money | $12.15In the Money | $11.90In the Money | $-0.08In the Money | 161In the Money | 480In the Money | TSMOut of the Money | $1.98Out of the Money | $2.03Out of the Money | $2.17Out of the Money | $0.41Out of the Money | 63Out of the Money | 1,527Out of the Money | |
TSMIn the Money | $9.75In the Money | $9.90In the Money | $9.55In the Money | $-0.77In the Money | 332In the Money | 515In the Money | TSMOut of the Money | $2.70Out of the Money | $2.75Out of the Money | $2.91Out of the Money | $0.46Out of the Money | 77Out of the Money | 501Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.30In the Money | $8.45In the Money | $0.05In the Money | 61In the Money | 321In the Money | TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.90Out of the Money | $0.45Out of the Money | 43Out of the Money | 178Out of the Money | |
TSMUnderlying issue's last price | $6.75Underlying issue's last price | $6.90Underlying issue's last price | $6.70Underlying issue's last price | $-0.30Underlying issue's last price | 171Underlying issue's last price | 758Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $4.65Underlying issue's last price | $4.75Underlying issue's last price | $4.70Underlying issue's last price | $0.40Underlying issue's last price | 118Underlying issue's last price | 440Underlying issue's last price |
TSMNear the Money | $5.55Near the Money | $5.60Near the Money | $5.40Near the Money | $-0.55Near the Money | 218Near the Money | 327Near the Money | TSMIn the Money | $5.90In the Money | $6.05In the Money | $5.80In the Money | $0.35In the Money | 54In the Money | 295In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.50Out of the Money | $-0.15Out of the Money | 11,129Out of the Money | 1,967Out of the Money | TSMIn the Money | $7.35In the Money | $7.50In the Money | $6.95In the Money | $0.00In the Money | 27In the Money | 189In the Money | |
TSMOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $3.70Out of the Money | $0.00Out of the Money | 120Out of the Money | 987Out of the Money | TSMIn the Money | $8.95In the Money | $9.10In the Money | $8.25In the Money | $-1.63In the Money | 35In the Money | 47In the Money | |
TSMOut of the Money | $2.85Out of the Money | $2.91Out of the Money | $2.80Out of the Money | $-0.21Out of the Money | 332Out of the Money | 895Out of the Money | TSMIn the Money | $10.70In the Money | $10.85In the Money | $9.99In the Money | $-0.76In the Money | 66In the Money | 152In the Money | |
TSMOut of the Money | $2.25Out of the Money | $2.30Out of the Money | $2.23Out of the Money | $-0.06Out of the Money | 340Out of the Money | 652Out of the Money | TSMIn the Money | $12.55In the Money | $12.80In the Money | $12.11In the Money | $-0.86In the Money | 2In the Money | 199In the Money | |
TSMOut of the Money | $1.76Out of the Money | $1.81Out of the Money | $1.61Out of the Money | $-0.19Out of the Money | 164Out of the Money | 570Out of the Money | TSMIn the Money | $14.60In the Money | $14.95In the Money | $15.34In the Money | $3.05In the Money | 1In the Money | 37In the Money | |
TSMOut of the Money | $1.38Out of the Money | $1.42Out of the Money | $1.41Out of the Money | $0.03Out of the Money | 31Out of the Money | 482Out of the Money | TSMIn the Money | $16.75In the Money | $17.25In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
TSMOut of the Money | $1.08Out of the Money | $1.12Out of the Money | $1.06Out of the Money | $-0.03Out of the Money | 89Out of the Money | 1,112Out of the Money | TSMIn the Money | $18.95In the Money | $19.25In the Money | $18.95In the Money | $-4.26In the Money | 5In the Money | 25In the Money | |
TSMOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.91Out of the Money | $0.10Out of the Money | 4Out of the Money | 83Out of the Money | TSMIn the Money | $21.15In the Money | $22.00In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $0.04Out of the Money | 121Out of the Money | 440Out of the Money | TSMIn the Money | $23.55In the Money | $24.40In the Money | $22.54In the Money | $7.72In the Money | 35In the Money | 38In the Money | |
TSMOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.01Out of the Money | 89Out of the Money | 243Out of the Money | TSMIn the Money | $25.90In the Money | $26.80In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.02Out of the Money | 259Out of the Money | 560Out of the Money | TSMIn the Money | $28.35In the Money | $29.25In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 38Out of the Money | 141Out of the Money | TSMIn the Money | $33.15In the Money | $34.15In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 1Out of the Money | 174Out of the Money | TSMIn the Money | $38.15In the Money | $39.15In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 10Out of the Money | 346Out of the Money | TSMIn the Money | $42.85In the Money | $44.10In 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 | $0.13Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 297Out of the Money | TSMIn the Money | $48.05In the Money | $49.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 17Out of the Money | 181Out of the Money | TSMIn the Money | $52.85In the Money | $54.15In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 54Out of the Money | 249Out of the Money | TSMIn the Money | $58.15In the Money | $59.00In 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 | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $68.15In the Money | $68.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | TSMIn the Money | $77.80In the Money | $79.15In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 118Out of the Money | TSMIn the Money | $87.80In the Money | $89.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |