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 | $90.85In the Money | $91.65In the Money | $83.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $85.85In the Money | $86.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 13Out of the Money | |
TSMIn the Money | $80.80In the Money | $81.65In the Money | $79.05In the Money | $79.05In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $75.85In the Money | $76.65In the Money | $75.75In the Money | $75.75In the Money | 28In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $70.85In the Money | $71.65In the Money | $69.12In the Money | $69.12In the Money | 4In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
TSMIn the Money | $65.90In the Money | $66.65In the Money | $65.76In the Money | $65.76In the Money | 16In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
TSMIn the Money | $60.90In the Money | $61.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 178Out of the Money | 124Out of the Money | |
TSMIn the Money | $55.90In the Money | $56.70In the Money | $43.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
TSMIn the Money | $50.90In the Money | $51.70In the Money | $58.40In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 877Out of the Money | |
TSMIn the Money | $45.90In the Money | $46.70In the Money | $43.27In the Money | $0.00In the Money | ---In the Money | 187In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 53Out of the Money | 488Out of the Money | |
TSMIn the Money | $40.95In the Money | $41.65In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 103In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 25Out of the Money | 428Out of the Money | |
TSMIn the Money | $35.95In the Money | $36.70In the Money | $34.05In the Money | $10.04In the Money | 4In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 121Out of the Money | 614Out of the Money | |
TSMIn the Money | $34.00In the Money | $34.70In the Money | $25.59In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 22Out of the Money | 8Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $31.95In the Money | $32.75In the Money | $30.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 17Out of the Money | ---Out of the Money | |
TSMIn the Money | $30.95In the Money | $31.75In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 187Out of the Money | 749Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.25In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 82Out of the Money | 55Out of the Money | |
TSMIn the Money | $26.00In the Money | $26.75In the Money | $25.41In the Money | $0.71In the Money | 2In the Money | 47In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 77Out of the Money | 1,115Out of the Money | |
TSMIn the Money | $23.55In the Money | $24.10In the Money | $21.81In the Money | $6.21In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 43Out of the Money | 195Out of the Money | |
TSMIn the Money | $21.10In the Money | $21.70In the Money | $20.69In the Money | $0.62In the Money | 25In the Money | 294In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.16Out of the Money | 318Out of the Money | 2,239Out of the Money | |
TSMIn the Money | $18.65In the Money | $19.30In the Money | $18.55In the Money | $1.15In the Money | 5In the Money | 3In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 344Out of the Money | 558Out of the Money | |
TSMIn the Money | $16.15In the Money | $16.95In the Money | $16.20In the Money | $1.05In the Money | 97In the Money | 658In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.38Out of the Money | 866Out of the Money | 1,414Out of the Money | |
TSMIn the Money | $13.95In the Money | $14.55In the Money | $13.72In the Money | $0.62In the Money | 12In the Money | 39In the Money | TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.52Out of the Money | 2,507Out of the Money | 1,560Out of the Money | |
TSMIn the Money | $10.75In the Money | $11.95In the Money | $11.42In the Money | $0.77In the Money | 130In the Money | 490In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.73Out of the Money | 1,152Out of the Money | 2,732Out of the Money | |
TSMIn the Money | $8.55In the Money | $10.00In the Money | $9.53In the Money | $0.68In the Money | 89In the Money | 363In the Money | TSMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.92Out of the Money | $-0.91Out of the Money | 5,272Out of the Money | 1,330Out of the Money | |
TSMIn the Money | $6.85In the Money | $7.75In the Money | $7.65In the Money | $0.50In the Money | 323In the Money | 1,512In the Money | TSMOut of the Money | $1.28Out of the Money | $1.35Out of the Money | $1.32Out of the Money | $-1.16Out of the Money | 4,695Out of the Money | 5,153Out of the Money | |
TSMIn the Money | $5.70In the Money | $5.90In the Money | $5.81In the Money | $0.31In the Money | 440In the Money | 744In the Money | TSMOut of the Money | $1.97Out of the Money | $2.07Out of the Money | $2.03Out of the Money | $-1.52Out of the Money | 669Out of the Money | 160Out of the Money | |
TSMUnderlying issue's last price | $4.20Underlying issue's last price | $4.35Underlying issue's last price | $4.20Underlying issue's last price | $-0.10Underlying issue's last price | 1,355Underlying issue's last price | 2,315Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $2.91Underlying issue's last price | $3.05Underlying issue's last price | $2.97Underlying issue's last price | $-1.53Underlying issue's last price | 641Underlying issue's last price | 838Underlying issue's last price |
TSMNear the Money | $2.97Near the Money | $3.05Near the Money | $3.00Near the Money | $-0.16Near the Money | 1,448Near the Money | 1,368Near the Money | TSMIn the Money | $4.10In the Money | $4.30In the Money | $4.20In the Money | $-1.85In the Money | 62In the Money | 278In the Money | |
TSMOut of the Money | $1.96Out of the Money | $2.06Out of the Money | $2.00Out of the Money | $-0.25Out of the Money | 2,579Out of the Money | 2,300Out of the Money | TSMIn the Money | $5.60In the Money | $5.85In the Money | $5.90In the Money | $-1.80In the Money | 115In the Money | 398In the Money | |
TSMOut of the Money | $1.24Out of the Money | $1.32Out of the Money | $1.25Out of the Money | $-0.23Out of the Money | 985Out of the Money | 1,241Out of the Money | TSMIn the Money | $7.30In the Money | $7.80In the Money | $7.78In the Money | $-1.72In the Money | 254In the Money | 256In the Money | |
TSMOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $-0.17Out of the Money | 1,965Out of the Money | 2,092Out of the Money | TSMIn the Money | $9.25In the Money | $10.65In the Money | $10.05In the Money | $-4.75In the Money | 28In the Money | 376In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.18Out of the Money | 372Out of the Money | 536Out of the Money | TSMIn the Money | $11.50In the Money | $12.10In the Money | $20.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.21Out of the Money | 500Out of the Money | 1,027Out of the Money | TSMIn the Money | $13.65In the Money | $14.40In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.13Out of the Money | 372Out of the Money | 592Out of the Money | TSMIn the Money | $16.20In the Money | $16.75In the Money | $14.90In 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 | $0.07Out of the Money | $-0.08Out of the Money | 276Out of the Money | 1,326Out of the Money | TSMIn the Money | $18.50In the Money | $19.10In the Money | $19.30In the Money | $-1.65In the Money | 20In the Money | 2In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 213Out of the Money | 170Out of the Money | TSMIn the Money | $21.00In the Money | $21.90In the Money | $24.05In the Money | $24.05In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 210Out of the Money | 688Out of the Money | TSMIn the Money | $23.50In the Money | $24.15In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 14Out of the Money | 424Out of the Money | TSMIn the Money | $28.50In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 18Out of the Money | 188Out of the Money | TSMIn the Money | $33.50In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $38.50In the Money | $39.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 151Out of the Money | 155Out of the Money | TSMIn the Money | $43.50In the Money | $44.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $48.55In the Money | $49.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $53.50In the Money | $54.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $58.50In the Money | $59.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $63.50In the Money | $64.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $68.50In the Money | $69.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |