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 | $81.15In the Money | $84.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $76.75In the Money | $79.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $72.10In the Money | $74.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
TSMIn the Money | $66.55In the Money | $69.65In 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 | $62.05In the Money | $64.65In the Money | $69.55In the Money | $0.00In the Money | ---In the Money | 8In 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 | $57.00In the Money | $59.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TSMIn the Money | $52.10In the Money | $54.65In the Money | $37.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
TSMIn the Money | $47.00In the Money | $49.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | |
TSMIn the Money | $41.85In the Money | $44.65In 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 | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $36.50In the Money | $39.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
TSMIn the Money | $32.35In the Money | $33.25In the Money | $38.98In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 599Out of the Money | |
TSMIn the Money | $28.05In the Money | $30.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 305Out of the Money | |
TSMIn the Money | $26.75In the Money | $29.70In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,836Out of the Money | |
TSMIn the Money | $25.30In the Money | $28.65In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.81Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSMIn the Money | $25.20In the Money | $27.60In the Money | $35.07In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $24.50In the Money | $25.80In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 1In 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 | $23.15In the Money | $24.25In the Money | $24.40In the Money | $-2.70In the Money | 2In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $22.60In the Money | $24.05In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 203In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,720Out of the Money | |
TSMIn the Money | $19.35In the Money | $21.00In the Money | $23.64In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
TSMIn the Money | $17.65In the Money | $18.10In the Money | $20.00In the Money | $1.00In the Money | 11In the Money | 288In the Money | TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 8Out of the Money | 2,345Out of the Money | |
TSMIn the Money | $14.85In the Money | $15.85In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 1Out of the Money | 760Out of the Money | |
TSMIn the Money | $12.35In the Money | $13.80In the Money | $13.91In the Money | $0.00In the Money | ---In the Money | 574In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 44Out of the Money | 4,435Out of the Money | |
TSMIn the Money | $10.00In the Money | $11.15In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 123In the Money | TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 3Out of the Money | 993Out of the Money | |
TSMIn the Money | $7.30In the Money | $8.60In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 211In the Money | TSMOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.66Out of the Money | $0.13Out of the Money | 130Out of the Money | 2,667Out of the Money | |
TSMIn the Money | $6.20In the Money | $6.70In the Money | $6.63In the Money | $-0.67In the Money | 4In the Money | 67In the Money | TSMOut of the Money | $1.11Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $0.16Out of the Money | 692Out of the Money | 2,561Out of the Money | |
TSMIn the Money | $4.75In the Money | $5.10In the Money | $4.70In the Money | $-0.58In the Money | 30In the Money | 707In the Money | TSMOut of the Money | $1.72Out of the Money | $1.84Out of the Money | $1.81Out of the Money | $0.24Out of the Money | 423Out of the Money | 2,364Out of the Money | |
TSMUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.20Underlying issue's last price | $-0.62Underlying issue's last price | 24Underlying issue's last price | 379Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.73Underlying issue's last price | $2.88Underlying issue's last price | $2.95Underlying issue's last price | $0.39Underlying issue's last price | 173Underlying issue's last price | 2,910Underlying issue's last price |
TSMNear the Money | $2.09Near the Money | $2.19Near the Money | $2.16Near the Money | $-0.46Near the Money | 674Near the Money | 1,658Near the Money | TSMIn the Money | $4.05In the Money | $4.25In the Money | $4.20In the Money | $0.50In the Money | 199In the Money | 1,704In the Money | |
TSMOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.31Out of the Money | $-0.34Out of the Money | 341Out of the Money | 2,603Out of the Money | TSMIn the Money | $5.50In the Money | $5.95In the Money | $5.00In the Money | $-0.61In the Money | 11In the Money | 536In the Money | |
TSMOut of the Money | $0.74Out of the Money | $0.84Out of the Money | $0.76Out of the Money | $-0.24Out of the Money | 460Out of the Money | 3,633Out of the Money | TSMIn the Money | $7.50In the Money | $8.05In the Money | $6.69In the Money | $-1.46In the Money | 33In the Money | 1,629In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $-0.19Out of the Money | 238Out of the Money | 2,388Out of the Money | TSMIn the Money | $9.70In the Money | $10.75In the Money | $9.10In the Money | $-1.21In the Money | 4In the Money | 398In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 540Out of the Money | 4,841Out of the Money | TSMIn the Money | $11.25In the Money | $12.65In the Money | $9.85In the Money | $-1.60In the Money | 10In the Money | 646In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 28Out of the Money | 1,728Out of the Money | TSMIn the Money | $14.35In the Money | $15.10In the Money | $13.67In the Money | $0.00In the Money | ---In the Money | 256In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 66Out of the Money | 3,149Out of the Money | TSMIn the Money | $16.65In the Money | $18.25In the Money | $17.93In the Money | $0.00In the Money | ---In the Money | 255In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 8Out of the Money | 793Out of the Money | TSMIn the Money | $17.95In the Money | $20.10In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 855Out of the Money | TSMIn the Money | $21.90In the Money | $22.55In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 685Out of the Money | TSMIn the Money | $23.55In the Money | $25.15In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 593Out of the Money | TSMIn the Money | $25.60In the Money | $28.75In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TSMIn the Money | $28.00In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 796Out of the Money | TSMIn the Money | $30.50In the Money | $33.35In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | TSMIn the Money | $35.75In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSMIn the Money | $40.45In the Money | $42.95In 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 | $45.45In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $50.45In the Money | $53.65In 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 | $55.45In the Money | $58.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSMIn the Money | $60.45In the Money | $63.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $65.45In the Money | $68.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $70.45In the Money | $73.05In 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 | $75.45In the Money | $78.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |