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 | $131.60In the Money | $132.80In the Money | $98.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,121Out of the Money | |
TSMIn the Money | $126.60In the Money | $127.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 932Out of the Money | |
TSMIn the Money | $121.60In the Money | $122.85In the Money | $112.05In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
TSMIn the Money | $116.60In the Money | $117.90In the Money | $115.55In the Money | $75.30In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
TSMIn the Money | $111.65In the Money | $112.85In the Money | $111.60In the Money | $11.58In the Money | 2In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,660Out of the Money | |
TSMIn the Money | $106.65In the Money | $108.10In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 24Out of the Money | 1,297Out of the Money | |
TSMIn the Money | $101.65In the Money | $102.95In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,869Out of the Money | |
TSMIn the Money | $96.80In the Money | $98.20In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In 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 | 3Out of the Money | 1,298Out of the Money | |
TSMIn the Money | $91.95In the Money | $93.15In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 105In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | |
TSMIn the Money | $87.00In the Money | $88.30In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,253Out of the Money | |
TSMIn the Money | $82.00In the Money | $83.05In the Money | $73.79In the Money | $0.00In the Money | ---In the Money | 395In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,690Out of the Money | |
TSMIn the Money | $77.05In the Money | $78.25In the Money | $72.10In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,224Out of the Money | |
TSMIn the Money | $72.00In the Money | $73.30In the Money | $71.40In the Money | $6.00In the Money | 2In the Money | 729In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 121Out of the Money | 2,619Out of the Money | |
TSMIn the Money | $67.00In the Money | $68.40In the Money | $62.19In the Money | $0.00In the Money | ---In the Money | 1,332In 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 | 150Out of the Money | 4,032Out of the Money | |
TSMIn the Money | $62.05In the Money | $63.25In the Money | $53.40In the Money | $0.00In the Money | ---In the Money | 908In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2Out of the Money | 4,577Out of the Money | |
TSMIn the Money | $57.20In the Money | $58.05In the Money | $49.57In the Money | $0.00In the Money | ---In the Money | 511In the Money | TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 3Out of the Money | 3,938Out of the Money | |
TSMIn the Money | $52.50In the Money | $53.80In the Money | $52.30In the Money | $9.33In the Money | 6In the Money | 4,878In the Money | TSMOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 253Out of the Money | 5,561Out of the Money | |
TSMIn the Money | $47.30In the Money | $48.45In the Money | $44.90In the Money | $5.00In the Money | 1In the Money | 1,462In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 22Out of the Money | 6,975Out of the Money | |
TSMIn the Money | $42.40In the Money | $43.30In the Money | $41.59In the Money | $4.59In the Money | 11In the Money | 4,459In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 734Out of the Money | 7,218Out of the Money | |
TSMIn the Money | $37.55In the Money | $38.35In the Money | $36.95In the Money | $8.60In the Money | 5In the Money | 6,383In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 79Out of the Money | 11,215Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.30In the Money | $33.00In the Money | $6.10In the Money | 42In the Money | 3,555In the Money | TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.17Out of the Money | 360Out of the Money | 13,526Out of the Money | |
TSMIn the Money | $30.10In the Money | $31.10In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.36Out of the Money | $-0.16Out of the Money | 1Out of the Money | 217Out of the Money | |
TSMIn the Money | $27.95In the Money | $28.60In the Money | $27.40In the Money | $4.87In the Money | 44In the Money | 7,239In the Money | TSMOut of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.31Out of the Money | 358Out of the Money | 3,959Out of the Money | |
TSMIn the Money | $25.75In the Money | $26.20In the Money | $24.55In the Money | $4.32In the Money | 1In the Money | 48In the Money | TSMOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $-0.48Out of the Money | 13Out of the Money | 615Out of the Money | |
TSMIn the Money | $23.50In the Money | $23.95In the Money | $23.50In the Money | $5.50In the Money | 35In the Money | 9,095In the Money | TSMOut of the Money | $0.71Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $-0.71Out of the Money | 848Out of the Money | 11,480Out of the Money | |
TSMIn the Money | $21.15In the Money | $21.50In the Money | $21.25In the Money | $5.70In the Money | 7In the Money | 43In the Money | TSMOut of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.95Out of the Money | $-0.82Out of the Money | 64Out of the Money | 305Out of the Money | |
TSMIn the Money | $19.10In the Money | $19.30In the Money | $19.10In the Money | $5.00In the Money | 38In the Money | 3,126In the Money | TSMOut of the Money | $1.28Out of the Money | $1.31Out of the Money | $1.30Out of the Money | $-1.19Out of the Money | 558Out of the Money | 5,212Out of the Money | |
TSMIn the Money | $17.00In the Money | $17.30In the Money | $15.95In the Money | $3.35In the Money | 6In the Money | 478In the Money | TSMOut of the Money | $1.69Out of the Money | $1.74Out of the Money | $1.78Out of the Money | $-1.38Out of the Money | 149Out of the Money | 1,764Out of the Money | |
TSMIn the Money | $15.10In the Money | $15.30In the Money | $15.20In the Money | $4.26In the Money | 310In the Money | 7,249In the Money | TSMOut of the Money | $2.25Out of the Money | $2.29Out of the Money | $2.28Out of the Money | $-1.97Out of the Money | 410Out of the Money | 4,890Out of the Money | |
TSMIn the Money | $13.30In the Money | $13.40In the Money | $13.25In the Money | $4.24In the Money | 329In the Money | 4,231In the Money | TSMOut of the Money | $2.93Out of the Money | $2.99Out of the Money | $3.01Out of the Money | $-1.84Out of the Money | 173Out of the Money | 588Out of the Money | |
TSMIn the Money | $11.65In the Money | $11.80In the Money | $11.56In the Money | $3.96In the Money | 597In the Money | 11,643In the Money | TSMOut of the Money | $3.75Out of the Money | $3.85Out of the Money | $3.80Out of the Money | $-2.43Out of the Money | 381Out of the Money | 2,498Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.30In the Money | $10.10In the Money | $3.35In the Money | 261In the Money | 2,457In the Money | TSMOut of the Money | $4.70Out of the Money | $4.80Out of the Money | $5.05Out of the Money | $-2.30Out of the Money | 98Out of the Money | 236Out of the Money | |
TSMUnderlying issue's last price | $8.75Underlying issue's last price | $8.85Underlying issue's last price | $8.80Underlying issue's last price | $3.35Underlying issue's last price | 1,150Underlying issue's last price | 8,732Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $5.85Underlying issue's last price | $5.95Underlying issue's last price | $6.01Underlying issue's last price | $-3.09Underlying issue's last price | 474Underlying issue's last price | 2,763Underlying issue's last price |
TSMNear the Money | $7.50Near the Money | $7.60Near the Money | $7.50Near the Money | $2.85Near the Money | 395Near the Money | 288Near the Money | TSMIn the Money | $7.05In the Money | $7.20In the Money | $7.20In the Money | $-4.30In the Money | 26In the Money | 68In the Money | |
TSMNear the Money | $6.40Near the Money | $6.50Near the Money | $6.40Near the Money | $2.65Near the Money | 2,412Near the Money | 9,393Near the Money | TSMIn the Money | $8.45In the Money | $8.55In the Money | $8.65In the Money | $-3.35In the Money | 48In the Money | 376In the Money | |
TSMOut of the Money | $5.40Out of the Money | $5.50Out of the Money | $5.50Out of the Money | $2.28Out of the Money | 91Out of the Money | 168Out of the Money | TSMIn the Money | $9.95In the Money | $10.10In the Money | $10.55In the Money | $-3.48In the Money | 5In the Money | 227In the Money | |
TSMOut of the Money | $4.55Out of the Money | $4.60Out of the Money | $4.49Out of the Money | $1.96Out of the Money | 727Out of the Money | 5,316Out of the Money | TSMIn the Money | $11.55In the Money | $11.70In the Money | $12.30In the Money | $-3.55In the Money | 2In the Money | 289In the Money | |
TSMOut of the Money | $3.75Out of the Money | $3.85Out of the Money | $3.68Out of the Money | $1.49Out of the Money | 60Out of the Money | 92Out of the Money | TSMIn the Money | $13.30In the Money | $13.45In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $1.43Out of the Money | 335Out of the Money | 1,082Out of the Money | TSMIn the Money | $15.10In the Money | $15.40In the Money | $23.68In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
TSMOut of the Money | $2.58Out of the Money | $2.64Out of the Money | $2.50Out of the Money | $1.09Out of the Money | 18Out of the Money | 161Out of the Money | TSMIn the Money | $17.05In the Money | $17.30In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $2.12Out of the Money | $2.15Out of the Money | $2.10Out of the Money | $0.95Out of the Money | 5,472Out of the Money | 9,463Out of the Money | TSMIn the Money | $18.75In the Money | $19.35In the Money | $19.35In the Money | $-8.98In the Money | 6In the Money | 68In the Money | |
TSMOut of the Money | $1.41Out of the Money | $1.46Out of the Money | $1.43Out of the Money | $0.72Out of the Money | 152Out of the Money | 127Out of the Money | TSMIn the Money | $23.15In the Money | $24.35In the Money | $30.63In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.95Out of the Money | $0.43Out of the Money | 387Out of the Money | 1,174Out of the Money | TSMIn the Money | $27.75In the Money | $28.70In the Money | $34.51In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.26Out of the Money | 45Out of the Money | 153Out of the Money | TSMIn the Money | $32.25In the Money | $33.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $0.18Out of the Money | 82Out of the Money | 1,682Out of the Money | TSMIn the Money | $37.35In the Money | $38.35In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 13Out of the Money | 663Out of the Money | TSMIn the Money | $47.30In the Money | $48.60In 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 | $0.04Out of the Money | 270Out of the Money | 334Out of the Money | TSMIn the Money | $57.40In the Money | $58.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 361Out of the Money | 5,897Out of the Money | TSMIn the Money | $67.40In the Money | $68.65In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 270Out of the Money | 1,003Out of the Money | TSMIn the Money | $77.05In the Money | $78.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |