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 | $120.10In the Money | $122.35In 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 | $0.14Out 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 | $114.80In the Money | $117.35In 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 | $110.15In the Money | $112.35In 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 | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
TSMIn the Money | $105.15In the Money | $107.40In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
TSMIn the Money | $100.20In the Money | $102.40In 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 | $95.35In the Money | $97.40In 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 | $91.60In the Money | $92.45In 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 | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 3,861Out of the Money | |
TSMIn the Money | $86.65In the Money | $87.50In 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 | $-0.01Out of the Money | 1Out of the Money | 1,178Out of the Money | |
TSMIn the Money | $80.30In the Money | $82.50In 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 | $-0.02Out of the Money | 271Out of the Money | 1,730Out of the Money | |
TSMIn the Money | $75.00In the Money | $77.55In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 143Out of the Money | 2,297Out of the Money | |
TSMIn the Money | $70.05In the Money | $72.50In the Money | $82.59In the Money | $0.00In the Money | ---In the Money | 398In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 502Out of the Money | 1,867Out of the Money | |
TSMIn the Money | $65.05In the Money | $67.60In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 201Out of the Money | 2,213Out of the Money | |
TSMIn the Money | $60.35In the Money | $62.65In the Money | $62.05In the Money | $0.00In the Money | ---In the Money | 754In 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 | 2,620Out of the Money | |
TSMIn the Money | $55.65In the Money | $57.75In the Money | $57.10In the Money | $0.44In the Money | 2In the Money | 1,332In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 10Out of the Money | 3,711Out of the Money | |
TSMIn the Money | $50.60In the Money | $52.80In the Money | $52.88In the Money | $0.00In the Money | ---In the Money | 909In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 67Out of the Money | 4,674Out of the Money | |
TSMIn the Money | $45.85In the Money | $47.90In the Money | $46.71In the Money | $0.00In the Money | ---In the Money | 518In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 302Out of the Money | 4,211Out of the Money | |
TSMIn the Money | $40.90In the Money | $42.95In the Money | $42.92In the Money | $0.00In the Money | ---In the Money | 4,879In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 43Out of the Money | 5,656Out of the Money | |
TSMIn the Money | $35.85In the Money | $37.95In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1,459In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 69Out of the Money | 7,091Out of the Money | |
TSMIn the Money | $30.45In the Money | $33.15In the Money | $33.07In the Money | $0.00In the Money | ---In the Money | 4,466In the Money | TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 119Out of the Money | 4,509Out of the Money | |
TSMIn the Money | $26.35In the Money | $28.35In the Money | $27.51In the Money | $-0.92In the Money | 11In the Money | 6,397In the Money | TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.49Out of the Money | $-0.07Out of the Money | 409Out of the Money | 11,173Out of the Money | |
TSMIn the Money | $21.60In the Money | $25.30In the Money | $23.62In the Money | $0.34In the Money | 56In the Money | 3,550In the Money | TSMOut of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.93Out of the Money | $-0.05Out of the Money | 430Out of the Money | 13,509Out of the Money | |
TSMIn the Money | $20.75In the Money | $21.40In 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 | $1.22Out of the Money | $1.08Out of the Money | $-0.25Out of the Money | 115Out of the Money | 89Out of the Money | |
TSMIn the Money | $18.65In the Money | $19.35In the Money | $19.48In the Money | $0.18In the Money | 9In the Money | 7,242In the Money | TSMOut of the Money | $1.57Out of the Money | $1.61Out of the Money | $1.60Out of the Money | $-0.08Out of the Money | 186Out of the Money | 3,908Out of the Money | |
TSMIn the Money | $16.75In the Money | $17.25In the Money | $17.47In the Money | $1.14In the Money | 35In the Money | 17In the Money | TSMOut of the Money | $2.05Out of the Money | $2.11Out of the Money | $1.97Out of the Money | $-0.20Out of the Money | 214Out of the Money | 395Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.25In the Money | $14.90In the Money | $-0.20In the Money | 48In the Money | 9,132In the Money | TSMOut of the Money | $2.65Out of the Money | $2.72Out of the Money | $2.70Out of the Money | $-0.10Out of the Money | 102Out of the Money | 11,112Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.45In the Money | $13.98In the Money | $0.73In the Money | 2In the Money | 38In the Money | TSMOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.10Out of the Money | $-0.45Out of the Money | 42Out of the Money | 230Out of the Money | |
TSMIn the Money | $11.60In the Money | $11.80In the Money | $11.45In the Money | $-0.34In the Money | 149In the Money | 3,359In the Money | TSMOut of the Money | $4.25Out of the Money | $4.35Out of the Money | $4.25Out of the Money | $-0.20Out of the Money | 97Out of the Money | 5,197Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.30In the Money | $10.25In the Money | $-0.41In the Money | 186In the Money | 70In the Money | TSMOut of the Money | $5.30Out of the Money | $5.40Out of the Money | $5.50Out of the Money | $0.10Out of the Money | 2,084Out of the Money | 305Out of the Money | |
TSMUnderlying issue's last price | $8.80Underlying issue's last price | $8.95Underlying issue's last price | $8.90Underlying issue's last price | $-0.40Underlying issue's last price | 140Underlying issue's last price | 7,323Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $6.40Underlying issue's last price | $6.55Underlying issue's last price | $6.51Underlying issue's last price | $0.01Underlying issue's last price | 431Underlying issue's last price | 4,701Underlying issue's last price |
TSMNear the Money | $7.60Near the Money | $7.75Near the Money | $7.65Near the Money | $-0.50Near the Money | 460Near the Money | 4,061Near the Money | TSMIn the Money | $7.70In the Money | $7.85In the Money | $8.00In the Money | $0.10In the Money | 142In the Money | 311In the Money | |
TSMOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.52Out of the Money | $-0.40Out of the Money | 550Out of the Money | 10,215Out of the Money | TSMIn the Money | $9.10In the Money | $9.25In the Money | $9.20In the Money | $-0.20In the Money | 41In the Money | 2,423In the Money | |
TSMOut of the Money | $5.55Out of the Money | $5.70Out of the Money | $5.70Out of the Money | $-0.30Out of the Money | 562Out of the Money | 2,043Out of the Money | TSMIn the Money | $10.60In the Money | $10.80In the Money | $10.75In the Money | $0.00In the Money | 116In the Money | 101In the Money | |
TSMOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $4.75Out of the Money | $-0.40Out of the Money | 827Out of the Money | 8,440Out of the Money | TSMIn the Money | $12.25In the Money | $12.45In the Money | $11.80In the Money | $-0.76In the Money | 21In the Money | 2,690In the Money | |
TSMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.12Out of the Money | $0.02Out of the Money | 30Out of the Money | 149Out of the Money | TSMIn the Money | $14.00In the Money | $14.20In the Money | $12.10In the Money | $-1.95In the Money | 8In the Money | 23In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.31Out of the Money | $-0.39Out of the Money | 1,082Out of the Money | 9,546Out of the Money | TSMIn the Money | $15.65In the Money | $16.20In the Money | $15.45In the Money | $-0.77In the Money | 12In the Money | 352In the Money | |
TSMOut of the Money | $2.80Out of the Money | $2.87Out of the Money | $3.15Out of the Money | $0.05Out of the Money | 7Out of the Money | 55Out of the Money | TSMIn the Money | $17.65In the Money | $18.15In the Money | $17.35In the Money | $-0.10In the Money | 14In the Money | 8In the Money | |
TSMOut of the Money | $2.34Out of the Money | $2.39Out of the Money | $2.30Out of the Money | $-0.38Out of the Money | 352Out of the Money | 5,110Out of the Money | TSMIn the Money | $19.60In the Money | $20.20In the Money | $19.05In the Money | $-1.08In the Money | 2In the Money | 188In the Money | |
TSMOut of the Money | $1.95Out of the Money | $2.00Out of the Money | $2.13Out of the Money | $-0.02Out of the Money | 26Out of the Money | 37Out of the Money | TSMIn the Money | $21.75In the Money | $22.50In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
TSMOut of the Money | $1.62Out of the Money | $1.67Out of the Money | $1.57Out of the Money | $-0.19Out of the Money | 50Out of the Money | 1,016Out of the Money | TSMIn the Money | $24.00In the Money | $24.65In the Money | $23.75In the Money | $-0.19In the Money | 4In the Money | 167In the Money | |
TSMOut of the Money | $1.35Out of the Money | $1.40Out of the Money | $1.49Out of the Money | $-0.22Out of the Money | 22Out of the Money | 112Out of the Money | TSMIn the Money | $26.10In the Money | $26.95In the Money | $25.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $1.12Out of the Money | $1.17Out of the Money | $1.11Out of the Money | $-0.23Out of the Money | 148Out of the Money | 9,344Out of the Money | TSMIn the Money | $28.40In the Money | $29.15In the Money | $28.45In the Money | $-0.85In the Money | 3In the Money | 68In the Money | |
TSMOut of the Money | $0.78Out of the Money | $0.82Out of the Money | $0.89Out of the Money | $-0.03Out of the Money | 17Out of the Money | 65Out of the Money | TSMIn the Money | $31.50In the Money | $35.00In the Money | $31.85In the Money | $-3.36In the Money | 1In the Money | 6In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.60Out of the Money | $-0.10Out of the Money | 38Out of the Money | 1,185Out of the Money | TSMIn the Money | $37.90In the Money | $40.00In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.49Out of the Money | $-0.02Out of the Money | 1Out of the Money | 122Out of the Money | TSMIn the Money | $42.90In the Money | $44.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 106Out of the Money | 1,964Out of the Money | TSMIn the Money | $47.90In the Money | $48.75In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 29Out of the Money | 597Out of the Money | TSMIn the Money | $57.85In the Money | $59.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 111Out of the Money | 296Out of the Money | TSMIn the Money | $67.90In the Money | $68.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 525Out of the Money | 5,338Out of the Money | TSMIn the Money | $77.90In the Money | $78.70In 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 | $0.04Out of the Money | $0.00Out of the Money | 17Out of the Money | 884Out of the Money | TSMIn the Money | $87.90In the Money | $88.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |