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 | $122.35In the Money | $124.70In 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 | $-0.01Out of the Money | 5Out of the Money | 2,116Out of the Money | |
TSMIn the Money | $117.40In the Money | $119.70In 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 | $112.35In the Money | $114.70In 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 | $107.40In the Money | $109.75In the Money | $40.25In the Money | $0.00In the Money | ---In 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 | $102.45In the Money | $104.75In the Money | $100.02In the Money | $0.00In the Money | ---In 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 | $97.40In the Money | $99.75In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,297Out of the Money | |
TSMIn the Money | $92.55In the Money | $94.75In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.01Out 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 | $87.55In the Money | $89.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,298Out of the Money | |
TSMIn the Money | $83.15In the Money | $84.55In 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 | $78.30In the Money | $79.85In 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 | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2,249Out of the Money | |
TSMIn the Money | $72.80In the Money | $74.75In the Money | $73.79In the Money | $0.00In the Money | ---In the Money | 395In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,690Out of the Money | |
TSMIn the Money | $68.35In the Money | $69.60In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 20Out of the Money | 2,224Out of the Money | |
TSMIn the Money | $63.10In the Money | $64.85In the Money | $63.35In the Money | $0.00In the Money | ---In the Money | 749In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,619Out of the Money | |
TSMIn the Money | $57.85In the Money | $59.70In the Money | $57.10In the Money | $0.00In the Money | ---In the Money | 1,332In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,586Out of the Money | |
TSMIn the Money | $53.45In the Money | $54.70In the Money | $53.40In the Money | $0.00In the Money | ---In the Money | 908In the Money | TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 4,585Out of the Money | |
TSMIn the Money | $48.35In the Money | $49.75In the Money | $48.48In the Money | $0.00In the Money | ---In the Money | 512In the Money | TSMOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 10Out of the Money | 3,938Out of the Money | |
TSMIn the Money | $43.40In the Money | $44.90In the Money | $42.97In the Money | $0.00In the Money | ---In the Money | 4,878In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 2Out of the Money | 5,537Out of the Money | |
TSMIn the Money | $38.35In the Money | $40.00In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 1,463In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 12Out of the Money | 6,968Out of the Money | |
TSMIn the Money | $33.40In the Money | $34.50In the Money | $33.27In the Money | $0.00In the Money | ---In the Money | 4,461In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 16Out of the Money | 7,236Out of the Money | |
TSMIn the Money | $28.80In the Money | $29.65In the Money | $28.35In the Money | $0.00In the Money | ---In the Money | 6,383In the Money | TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.04Out of the Money | 16Out of the Money | 11,214Out of the Money | |
TSMIn the Money | $24.30In the Money | $24.85In the Money | $23.53In the Money | $0.00In the Money | ---In the Money | 3,556In the Money | TSMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.14Out of the Money | 64Out of the Money | 13,531Out of the Money | |
TSMIn the Money | $21.95In the Money | $22.45In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.78Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $-0.18Out of the Money | 33Out of the Money | 200Out of the Money | |
TSMIn the Money | $19.80In the Money | $20.30In the Money | $19.38In the Money | $0.66In the Money | 4In the Money | 7,244In the Money | TSMOut of the Money | $1.07Out of the Money | $1.11Out of the Money | $1.09Out of the Money | $-0.13Out of the Money | 30Out of the Money | 3,972Out of the Money | |
TSMIn the Money | $17.70In the Money | $17.95In the Money | $20.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSMOut of the Money | $1.45Out of the Money | $1.50Out of the Money | $1.52Out of the Money | $-0.22Out of the Money | 7Out of the Money | 607Out of the Money | |
TSMIn the Money | $15.65In the Money | $15.95In the Money | $16.00In the Money | $1.16In the Money | 4In the Money | 9,100In the Money | TSMOut of the Money | $1.95Out of the Money | $1.99Out of the Money | $2.00Out of the Money | $-0.21Out of the Money | 397Out of the Money | 11,299Out of the Money | |
TSMIn the Money | $13.15In the Money | $14.05In the Money | $13.40In the Money | $-0.05In the Money | 1In the Money | 41In the Money | TSMOut of the Money | $2.55Out of the Money | $2.61Out of the Money | $2.57Out of the Money | $-0.32Out of the Money | 16Out of the Money | 290Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.30In the Money | $12.20In the Money | $0.60In the Money | 9In the Money | 3,371In the Money | TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.32Out of the Money | $-0.50Out of the Money | 38Out of the Money | 5,292Out of the Money | |
TSMIn the Money | $10.55In the Money | $10.70In the Money | $10.56In the Money | $0.77In the Money | 83In the Money | 201In the Money | TSMOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.30Out of the Money | $-0.25Out of the Money | 919Out of the Money | 2,178Out of the Money | |
TSMIn the Money | $9.15In the Money | $9.25In the Money | $9.35In the Money | $0.60In the Money | 24In the Money | 7,312In the Money | TSMOut of the Money | $5.25Out of the Money | $5.35Out of the Money | $5.27Out of the Money | $-0.43Out of the Money | 119Out of the Money | 4,593Out of the Money | |
TSMUnderlying issue's last price | $7.85Underlying issue's last price | $7.95Underlying issue's last price | $7.90Underlying issue's last price | $0.70Underlying issue's last price | 92Underlying issue's last price | 4,303Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $6.45Underlying issue's last price | $6.55Underlying issue's last price | $6.46Underlying issue's last price | $-0.39Underlying issue's last price | 16Underlying issue's last price | 548Underlying issue's last price |
TSMNear the Money | $6.70Near the Money | $6.80Near the Money | $6.65Near the Money | $0.25Near the Money | 308Near the Money | 10,661Near the Money | TSMIn the Money | $7.75In the Money | $7.90In the Money | $7.65In the Money | $-1.00In the Money | 67In the Money | 2,479In the Money | |
TSMOut of the Money | $5.65Out of the Money | $5.75Out of the Money | $5.82Out of the Money | $0.62Out of the Money | 47Out of the Money | 2,440Out of the Money | TSMIn the Money | $9.25In the Money | $9.35In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 231In the Money | |
TSMOut of the Money | $4.75Out of the Money | $4.85Out of the Money | $4.70Out of the Money | $0.23Out of the Money | 44Out of the Money | 8,775Out of the Money | TSMIn the Money | $10.80In the Money | $10.95In the Money | $10.95In the Money | $-0.60In the Money | 43In the Money | 2,735In the Money | |
TSMOut of the Money | $3.95Out of the Money | $4.05Out of the Money | $3.80Out of the Money | $0.10Out of the Money | 7Out of the Money | 219Out of the Money | TSMIn the Money | $12.50In the Money | $12.65In the Money | $12.20In the Money | $-1.50In the Money | 14In the Money | 41In the Money | |
TSMOut of the Money | $3.25Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $0.28Out of the Money | 81Out of the Money | 9,411Out of the Money | TSMIn the Money | $13.65In the Money | $14.70In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
TSMOut of the Money | $2.69Out of the Money | $2.75Out of the Money | $2.67Out of the Money | $0.15Out of the Money | 12Out of the Money | 129Out of the Money | TSMIn the Money | $16.20In the Money | $16.50In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSMOut of the Money | $2.20Out of the Money | $2.26Out of the Money | $2.20Out of the Money | $0.13Out of the Money | 55Out of the Money | 5,293Out of the Money | TSMIn the Money | $18.05In the Money | $18.95In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 228In the Money | |
TSMOut of the Money | $1.80Out of the Money | $1.85Out of the Money | $1.94Out of the Money | $0.29Out of the Money | 2Out of the Money | 91Out of the Money | TSMIn the Money | $20.05In the Money | $21.55In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.52Out of the Money | $1.56Out of the Money | $0.16Out of the Money | 58Out of the Money | 1,112Out of the Money | TSMIn the Money | $21.60In the Money | $22.80In the Money | $23.68In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
TSMOut of the Money | $1.19Out of the Money | $1.24Out of the Money | $1.29Out of the Money | $0.14Out of the Money | 42Out of the Money | 113Out of the Money | TSMIn the Money | $24.70In the Money | $25.10In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $0.98Out of the Money | $0.07Out of the Money | 365Out of the Money | 9,205Out of the Money | TSMIn the Money | $26.85In the Money | $27.35In the Money | $28.33In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.69Out of the Money | $0.72Out of the Money | $0.06Out of the Money | 35Out of the Money | 99Out of the Money | TSMIn the Money | $30.75In the Money | $32.50In the Money | $30.63In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,186Out of the Money | TSMIn the Money | $36.40In the Money | $37.50In the Money | $37.99In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.05Out of the Money | 2Out of the Money | 132Out of the Money | TSMIn the Money | $40.60In the Money | $42.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.04Out of the Money | 104Out of the Money | 1,929Out of the Money | TSMIn the Money | $45.50In the Money | $47.85In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 4Out of the Money | 649Out of the Money | TSMIn the Money | $55.30In the Money | $57.80In 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 | $0.15Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 2Out of the Money | 338Out of the Money | TSMIn the Money | $65.65In the Money | $67.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 128Out of the Money | 5,111Out of the Money | TSMIn the Money | $75.55In the Money | $77.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,000Out of the Money | TSMIn the Money | $85.70In the Money | $87.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |