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 | $122.40In the Money | $123.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,116Out of the Money | |
TSMIn the Money | $117.40In the Money | $118.15In 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 | 929Out of the Money | |
TSMIn the Money | $112.45In the Money | $113.20In the Money | $112.65In 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 | $0.02Out of the Money | $0.01Out of the Money | 100Out of the Money | 313Out of the Money | |
TSMIn the Money | $107.45In the Money | $108.20In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 2In 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 | 373Out of the Money | |
TSMIn the Money | $102.45In the Money | $103.20In the Money | $100.02In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out 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 | $97.55In the Money | $98.25In 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 | $0.15Out 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 | $93.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,861Out of the Money | |
TSMIn the Money | $87.55In the Money | $88.30In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,178Out of the Money | |
TSMIn the Money | $82.60In the Money | $83.35In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | |
TSMIn the Money | $77.65In the Money | $78.40In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,297Out of the Money | |
TSMIn the Money | $72.65In the Money | $73.40In the Money | $82.59In the Money | $0.00In the Money | ---In the Money | 398In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,867Out of the Money | |
TSMIn the Money | $67.65In the Money | $68.45In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,213Out of the Money | |
TSMIn the Money | $62.70In the Money | $63.45In the Money | $62.05In the Money | $0.00In the Money | ---In the Money | 754In the Money | TSMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,621Out of the Money | |
TSMIn the Money | $57.70In the Money | $58.45In the Money | $56.66In the Money | $2.66In the Money | 3In the Money | 1,332In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 45Out of the Money | 3,691Out of the Money | |
TSMIn the Money | $52.75In the Money | $53.45In the Money | $52.88In the Money | $3.88In the Money | 1In the Money | 910In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,675Out of the Money | |
TSMIn the Money | $47.75In the Money | $48.50In the Money | $46.20In the Money | $0.00In the Money | ---In the Money | 518In the Money | TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 8Out of the Money | 4,206Out of the Money | |
TSMIn the Money | $42.85In the Money | $43.40In the Money | $41.60In the Money | $0.00In the Money | ---In the Money | 4,881In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 6Out of the Money | 5,656Out of the Money | |
TSMIn the Money | $38.00In the Money | $38.55In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1,459In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 25Out of the Money | 7,097Out of the Money | |
TSMIn the Money | $32.95In the Money | $33.65In the Money | $33.35In the Money | $0.00In the Money | ---In the Money | 4,467In the Money | TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.03Out of the Money | 9Out of the Money | 4,500Out of the Money | |
TSMIn the Money | $28.40In the Money | $28.85In the Money | $27.19In the Money | $-0.61In the Money | 7In the Money | 6,399In the Money | TSMOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 54Out of the Money | 11,013Out of the Money | |
TSMIn the Money | $23.80In the Money | $24.50In the Money | $23.20In the Money | $0.55In the Money | 5In the Money | 3,554In the Money | TSMOut of the Money | $0.89Out of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.08Out of the Money | 90Out of the Money | 13,510Out of the Money | |
TSMIn the Money | $21.55In the Money | $22.25In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.18Out of the Money | $1.23Out of the Money | $1.32Out of the Money | $0.00Out of the Money | 18Out of the Money | 73Out of the Money | |
TSMIn the Money | $19.55In the Money | $20.00In the Money | $19.39In the Money | $-0.29In the Money | 4In the Money | 7,245In the Money | TSMOut of the Money | $1.56Out of the Money | $1.61Out of the Money | $1.72Out of the Money | $0.16Out of the Money | 59Out of the Money | 3,852Out of the Money | |
TSMIn the Money | $17.25In the Money | $17.80In the Money | $16.33In the Money | $-0.87In the Money | 1In the Money | 16In the Money | TSMOut of the Money | $2.04Out of the Money | $2.09Out of the Money | $2.24Out of the Money | $0.17Out of the Money | 62Out of the Money | 349Out of the Money | |
TSMIn the Money | $15.60In the Money | $15.85In the Money | $14.64In the Money | $-0.86In the Money | 4In the Money | 9,132In the Money | TSMOut of the Money | $2.63Out of the Money | $2.68Out of the Money | $2.78Out of the Money | $0.23Out of the Money | 620Out of the Money | 11,097Out of the Money | |
TSMIn the Money | $13.85In the Money | $14.05In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $3.35Out of the Money | $3.40Out of the Money | $3.20Out of the Money | $-0.14Out of the Money | 47Out of the Money | 175Out of the Money | |
TSMIn the Money | $12.25In the Money | $12.40In the Money | $12.32In the Money | $0.12In the Money | 203In the Money | 3,529In the Money | TSMOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.55Out of the Money | $0.25Out of the Money | 61Out of the Money | 5,180Out of the Money | |
TSMIn the Money | $10.75In the Money | $10.90In the Money | $10.25In the Money | $-0.04In the Money | 15In the Money | 64In the Money | TSMOut of the Money | $5.15Out of the Money | $5.30Out of the Money | $5.95Out of the Money | $0.45Out of the Money | 33Out of the Money | 203Out of the Money | |
TSMUnderlying issue's last price | $9.40Underlying issue's last price | $9.50Underlying issue's last price | $9.56Underlying issue's last price | $0.31Underlying issue's last price | 57Underlying issue's last price | 7,344Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $6.30Underlying issue's last price | $6.40Underlying issue's last price | $6.50Underlying issue's last price | $0.35Underlying issue's last price | 379Underlying issue's last price | 4,523Underlying issue's last price |
TSMNear the Money | $8.15Near the Money | $8.25Near the Money | $7.35Near the Money | $-0.85Near the Money | 60Near the Money | 4,029Near the Money | TSMIn the Money | $7.55In the Money | $7.70In the Money | $7.60In the Money | $-0.65In the Money | 152In the Money | 157In the Money | |
TSMNear the Money | $7.05Near the Money | $7.15Near the Money | $7.19Near the Money | $0.10Near the Money | 331Near the Money | 10,086Near the Money | TSMIn the Money | $8.95In the Money | $9.05In the Money | $9.55In the Money | $0.80In the Money | 110In the Money | 2,445In the Money | |
TSMOut of the Money | $6.05Out of the Money | $6.15Out of the Money | $6.01Out of the Money | $0.17Out of the Money | 81Out of the Money | 2,014Out of the Money | TSMIn the Money | $10.45In the Money | $10.55In the Money | $10.95In the Money | $0.18In the Money | 53In the Money | 13In the Money | |
TSMOut of the Money | $5.15Out of the Money | $5.30Out of the Money | $5.29Out of the Money | $0.30Out of the Money | 301Out of the Money | 8,525Out of the Money | TSMIn the Money | $12.05In the Money | $12.20In the Money | $13.20In the Money | $0.70In the Money | 9In the Money | 2,687In the Money | |
TSMOut of the Money | $4.40Out of the Money | $4.50Out of the Money | $4.30Out of the Money | $0.18Out of the Money | 15Out of the Money | 136Out of the Money | TSMIn the Money | $13.75In the Money | $13.90In the Money | $14.50In the Money | $-0.85In the Money | 9In the Money | 13In the Money | |
TSMOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.75Out of the Money | $0.00Out of the Money | 214Out of the Money | 9,647Out of the Money | TSMIn the Money | $15.60In the Money | $15.75In the Money | $16.22In the Money | $0.32In the Money | 9In the Money | 349In the Money | |
TSMOut of the Money | $3.15Out of the Money | $3.25Out of the Money | $3.10Out of the Money | $0.06Out of the Money | 13Out of the Money | 48Out of the Money | TSMIn the Money | $17.45In the Money | $17.75In the Money | $17.45In the Money | $17.45In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | $2.67Out of the Money | $2.72Out of the Money | $2.72Out of the Money | $0.06Out of the Money | 155Out of the Money | 5,073Out of the Money | TSMIn the Money | $19.45In the Money | $19.90In the Money | $19.15In the Money | $-4.40In the Money | 3In the Money | 188In the Money | |
TSMOut of the Money | $2.24Out of the Money | $2.30Out of the Money | $2.23Out of the Money | $0.18Out of the Money | 3Out of the Money | 33Out of the Money | TSMIn the Money | $21.55In the Money | $21.90In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
TSMOut of the Money | $1.89Out of the Money | $1.94Out of the Money | $1.88Out of the Money | $0.08Out of the Money | 31Out of the Money | 986Out of the Money | TSMIn the Money | $23.70In the Money | $24.05In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
TSMOut of the Money | $1.59Out of the Money | $1.64Out of the Money | $1.71Out of the Money | $0.10Out of the Money | 3Out of the Money | 111Out of the Money | TSMIn the Money | $25.70In the Money | $26.60In the Money | $25.95In the Money | $-3.60In the Money | 13In the Money | 1In the Money | |
TSMOut of the Money | $1.34Out of the Money | $1.38Out of the Money | $1.34Out of the Money | $-0.01Out of the Money | 223Out of the Money | 9,353Out of the Money | TSMIn the Money | $28.20In the Money | $28.55In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
TSMOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.88Out of the Money | $0.01Out of the Money | 5Out of the Money | 30Out of the Money | TSMIn the Money | $32.65In the Money | $33.25In the Money | $35.21In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $0.69Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $0.00Out of the Money | 20Out of the Money | 1,177Out of the Money | TSMIn the Money | $37.45In the Money | $38.20In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | TSMIn the Money | $42.35In the Money | $43.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $0.01Out of the Money | 57Out of the Money | 1,970Out of the Money | TSMIn the Money | $47.40In the Money | $48.00In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 2Out of the Money | 598Out of the Money | TSMIn the Money | $57.25In the Money | $57.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 5Out of the Money | 292Out of the Money | TSMIn the Money | $67.15In the Money | $67.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 527Out of the Money | 5,397Out of the Money | TSMIn the Money | $77.10In the Money | $77.90In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 46Out of the Money | 902Out of the Money | TSMIn the Money | $87.20In the Money | $87.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |