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 | $82.10In the Money | $84.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $76.85In the Money | $79.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $72.15In the Money | $74.60In 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 | 1Out of the Money | 542Out of the Money | |
TSMIn the Money | $66.85In the Money | $69.60In 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 | $62.15In the Money | $64.55In 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 | $56.95In the Money | $59.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TSMIn the Money | $51.95In the Money | $54.55In 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 | 2Out of the Money | 171Out of the Money | |
TSMIn the Money | $46.70In the Money | $49.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 205Out of the Money | 382Out of the Money | |
TSMIn the Money | $41.75In the Money | $44.55In 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 | $-0.01Out of the Money | 31Out of the Money | 128Out of the Money | |
TSMIn the Money | $36.95In the Money | $39.65In 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 | $0.04Out of the Money | $0.00Out of the Money | 71Out of the Money | 267Out of the Money | |
TSMIn the Money | $31.95In the Money | $34.60In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 584Out of the Money | |
TSMIn the Money | $27.95In the Money | $30.60In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 304Out of the Money | |
TSMIn the Money | $27.80In the Money | $29.25In 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 | $0.13Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 3,835Out of the Money | |
TSMIn the Money | $26.05In the Money | $28.60In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 11Out of the Money | |
TSMIn the Money | $25.05In the Money | $27.55In the Money | $35.07In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $24.10In the Money | $26.60In the Money | $24.35In the Money | $24.35In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 121Out of the Money | |
TSMIn the Money | $24.00In the Money | $25.60In the Money | $27.10In the Money | $27.10In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 8Out of the Money | |
TSMIn the Money | $23.40In the Money | $24.55In the Money | $22.55In the Money | $-5.46In the Money | 27In the Money | 198In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 155Out of the Money | 1,665Out of the Money | |
TSMIn the Money | $20.05In the Money | $22.20In the Money | $23.64In the Money | $-2.01In the Money | 1In the Money | 5In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 156Out of the Money | 200Out of the Money | |
TSMIn the Money | $17.75In the Money | $19.55In the Money | $17.50In the Money | $-5.50In the Money | 30In the Money | 294In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 710Out of the Money | 1,816Out of the Money | |
TSMIn the Money | $15.50In the Money | $16.90In the Money | $15.10In the Money | $-6.85In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 300Out of the Money | 516Out of the Money | |
TSMIn the Money | $13.05In the Money | $14.65In the Money | $13.91In the Money | $-4.61In the Money | 17In the Money | 577In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 853Out of the Money | 4,003Out of the Money | |
TSMIn the Money | $10.35In the Money | $12.05In the Money | $11.45In the Money | $-4.55In the Money | 2In the Money | 122In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.08Out of the Money | 611Out of the Money | 527Out of the Money | |
TSMIn the Money | $9.10In the Money | $10.10In the Money | $8.65In the Money | $-4.75In the Money | 41In the Money | 207In the Money | TSMOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.58Out of the Money | $0.15Out of the Money | 1,617Out of the Money | 2,411Out of the Money | |
TSMIn the Money | $7.10In the Money | $7.80In the Money | $6.48In the Money | $-4.57In the Money | 28In the Money | 68In the Money | TSMOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $0.95Out of the Money | $0.28Out of the Money | 1,496Out of the Money | 2,392Out of the Money | |
TSMIn the Money | $5.40In the Money | $5.50In the Money | $5.30In the Money | $-3.57In the Money | 370In the Money | 653In the Money | TSMOut of the Money | $1.54Out of the Money | $1.63Out of the Money | $1.60Out of the Money | $0.62Out of the Money | 2,031Out of the Money | 1,779Out of the Money | |
TSMUnderlying issue's last price | $3.85Underlying issue's last price | $3.95Underlying issue's last price | $3.85Underlying issue's last price | $-4.05Underlying issue's last price | 708Underlying issue's last price | 165Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.45Underlying issue's last price | $2.56Underlying issue's last price | $2.50Underlying issue's last price | $0.97Underlying issue's last price | 2,605Underlying issue's last price | 1,539Underlying issue's last price |
TSMNear the Money | $2.58Near the Money | $2.65Near the Money | $2.60Near the Money | $-2.85Near the Money | 2,195Near the Money | 979Near the Money | TSMIn the Money | $3.65In the Money | $3.85In the Money | $3.83In the Money | $1.53In the Money | 1,219In the Money | 1,453In the Money | |
TSMOut of the Money | $1.66Out of the Money | $1.72Out of the Money | $1.65Out of the Money | $-2.25Out of the Money | 2,893Out of the Money | 1,146Out of the Money | TSMIn the Money | $5.20In the Money | $5.45In the Money | $5.61In the Money | $2.27In the Money | 335In the Money | 581In the Money | |
TSMOut of the Money | $0.99Out of the Money | $1.07Out of the Money | $1.04Out of the Money | $-1.69Out of the Money | 4,863Out of the Money | 2,466Out of the Money | TSMIn the Money | $6.95In the Money | $7.40In the Money | $8.15In the Money | $3.50In the Money | 1,123In the Money | 1,670In the Money | |
TSMOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-1.22Out of the Money | 1,742Out of the Money | 1,604Out of the Money | TSMIn the Money | $9.05In the Money | $10.15In the Money | $10.31In the Money | $4.11In the Money | 12In the Money | 397In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.85Out of the Money | 4,136Out of the Money | 3,184Out of the Money | TSMIn the Money | $10.85In the Money | $12.20In the Money | $11.45In the Money | $3.54In the Money | 127In the Money | 735In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.53Out of the Money | 847Out of the Money | 1,447Out of the Money | TSMIn the Money | $13.35In the Money | $15.55In the Money | $13.67In the Money | $3.39In the Money | 120In the Money | 239In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.34Out of the Money | 3,503Out of the Money | 1,572Out of the Money | TSMIn the Money | $15.80In the Money | $17.75In the Money | $17.93In the Money | $5.44In the Money | 221In the Money | 277In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.21Out of the Money | 183Out of the Money | 743Out of the Money | TSMIn the Money | $18.15In the Money | $19.70In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 744Out of the Money | 878Out of the Money | TSMIn the Money | $20.50In the Money | $22.25In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 18Out of the Money | 682Out of the Money | TSMIn the Money | $23.05In the Money | $24.95In the Money | $24.00In the Money | $13.00In the Money | 1In the Money | 8In 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 | 87Out of the Money | 606Out of the Money | TSMIn the Money | $25.90In the Money | $27.50In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TSMIn the Money | $28.05In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 795Out of the Money | TSMIn the Money | $30.95In the Money | $32.65In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 182Out of the Money | TSMIn the Money | $35.60In the Money | $38.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSMIn the Money | $40.55In the Money | $43.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSMIn the Money | $45.55In the Money | $48.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $50.55In the Money | $53.15In 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 | 1Out of the Money | 1Out of the Money | TSMIn the Money | $55.55In the Money | $58.15In 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 | $60.55In the Money | $62.75In 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 | $65.60In the Money | $68.15In 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 | $70.55In the Money | $73.20In 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 | $75.85In the Money | $77.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |