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 | $87.85In the Money | $90.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $82.75In the Money | $85.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $77.85In the Money | $80.30In the Money | $78.03In the Money | $0.00In the Money | ---In the Money | 14In 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 | 542Out of the Money | |
TSMIn the Money | $73.70In the Money | $75.30In the Money | $74.22In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $68.70In the Money | $70.30In the Money | $61.93In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
TSMIn the Money | $63.70In the Money | $65.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TSMIn the Money | $58.70In the Money | $60.30In the Money | $37.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
TSMIn the Money | $53.70In the Money | $55.30In 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 | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | |
TSMIn the Money | $48.75In the Money | $50.30In 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 | 1Out of the Money | 122Out of the Money | |
TSMIn the Money | $43.10In the Money | $45.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
TSMIn the Money | $38.95In the Money | $40.55In the Money | $33.42In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 565Out of the Money | |
TSMIn the Money | $34.45In the Money | $36.65In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 305Out of the Money | |
TSMIn the Money | $33.60In the Money | $34.70In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.39Out of the Money | 2,156Out of the Money | 3,835Out of the Money | |
TSMIn the Money | $32.65In the Money | $33.80In the Money | $25.34In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | ---Out of the Money | $1.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $31.35In the Money | $33.45In the Money | $24.34In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $30.85In the Money | $32.00In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $29.10In the Money | $30.70In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $28.90In the Money | $30.55In the Money | $29.10In the Money | $3.30In the Money | 5In the Money | 197In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 34Out of the Money | 1,900Out of the Money | |
TSMIn the Money | $25.75In the Money | $27.10In the Money | $19.97In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 65Out of the Money | 232Out of the Money | |
TSMIn the Money | $24.20In the Money | $25.00In the Money | $24.75In the Money | $4.55In the Money | 7In the Money | 260In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 2,304Out of the Money | |
TSMIn the Money | $21.65In the Money | $22.00In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 733Out of the Money | |
TSMIn the Money | $19.00In the Money | $19.50In the Money | $19.45In the Money | $2.65In the Money | 22In the Money | 573In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 64Out of the Money | 4,001Out of the Money | |
TSMIn the Money | $16.60In the Money | $17.55In the Money | $16.80In the Money | $5.24In the Money | 2In the Money | 111In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 220Out of the Money | 1,186Out of the Money | |
TSMIn the Money | $13.50In the Money | $14.50In the Money | $15.80In the Money | $4.80In the Money | 40In the Money | 213In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 504Out of the Money | 2,790Out of the Money | |
TSMIn the Money | $11.50In the Money | $12.90In the Money | $11.65In the Money | $2.35In the Money | 14In the Money | 66In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.21Out of the Money | 360Out of the Money | 2,629Out of the Money | |
TSMIn the Money | $9.30In the Money | $10.00In the Money | $9.60In the Money | $2.96In the Money | 91In the Money | 715In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.44Out of the Money | 894Out of the Money | 2,778Out of the Money | |
TSMIn the Money | $6.95In the Money | $7.20In the Money | $7.10In the Money | $2.43In the Money | 207In the Money | 906In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.92Out of the Money | 2,079Out of the Money | 3,131Out of the Money | |
TSMIn the Money | $4.85In the Money | $5.05In the Money | $4.90In the Money | $1.90In the Money | 1,045In the Money | 1,459In the Money | TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.62Out of the Money | $-1.38Out of the Money | 1,166Out of the Money | 1,675Out of the Money | |
TSMUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $2.96Underlying issue's last price | $1.16Underlying issue's last price | 3,148Underlying issue's last price | 3,378Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $1.19Underlying issue's last price | $1.25Underlying issue's last price | $1.24Underlying issue's last price | $-1.68Underlying issue's last price | 859Underlying issue's last price | 530Underlying issue's last price |
TSMNear the Money | $1.67Near the Money | $1.76Near the Money | $1.65Near the Money | $0.76Near the Money | 7,623Near the Money | 4,858Near the Money | TSMIn the Money | $2.29In the Money | $2.38In the Money | $2.42In the Money | $-2.14In the Money | 1,203In the Money | 1,455In the Money | |
TSMOut of the Money | $0.80Out of the Money | $0.84Out of the Money | $0.75Out of the Money | $0.34Out of the Money | 3,378Out of the Money | 2,543Out of the Money | TSMIn the Money | $3.85In the Money | $4.05In the Money | $3.79In the Money | $-2.81In the Money | 232In the Money | 328In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 4,535Out of the Money | 4,334Out of the Money | TSMIn the Money | $5.35In the Money | $6.10In the Money | $5.95In the Money | $-2.73In the Money | 159In the Money | 549In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 1,834Out of the Money | 4,614Out of the Money | TSMIn the Money | $7.65In the Money | $9.30In the Money | $7.55In the Money | $-3.62In the Money | 18In the Money | 251In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 390Out of the Money | 3,768Out of the Money | TSMIn the Money | $10.05In the Money | $10.90In the Money | $10.75In the Money | $-3.75In the Money | 42In the Money | 2In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 172Out of the Money | 807Out of the Money | TSMIn the Money | $12.15In the Money | $14.05In the Money | $13.15In the Money | $-5.62In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 55Out of the Money | 888Out of the Money | TSMIn the Money | $14.95In the Money | $15.95In the Money | $12.00In 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 | $0.00Out of the Money | 7Out of the Money | 681Out of the Money | TSMIn the Money | $17.30In the Money | $18.75In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 596Out of the Money | TSMIn the Money | $19.75In the Money | $21.25In the Money | $24.65In 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 | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | TSMIn the Money | $22.25In the Money | $23.85In the Money | $23.00In the Money | $23.00In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 202Out of the Money | 766Out of the Money | TSMIn the Money | $24.75In the Money | $26.35In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | TSMIn the Money | $29.75In the Money | $31.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TSMIn the Money | $34.75In the Money | $36.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSMIn the Money | $39.75In the Money | $41.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $44.75In the Money | $46.35In the Money | $37.80In 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 | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSMIn the Money | $49.75In the Money | $51.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSMIn the Money | $54.75In the Money | $56.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $59.75In the Money | $62.00In 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 | $64.80In the Money | $67.00In 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 | $70.35In the Money | $71.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |