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 | $86.30In the Money | $87.90In 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 | $0.34Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $81.35In the Money | $83.05In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $76.55In the Money | $77.95In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.40In the Money | $72.80In 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 | $0.14Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $66.50In the Money | $67.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $61.50In the Money | $63.20In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $56.90In the Money | $57.90In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.08Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $51.65In the Money | $53.15In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.11Out of the Money | $0.26Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSMIn the Money | $46.70In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.16Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $41.90In the Money | $43.10In the Money | $41.84In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.23Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $-0.02Out of the Money | 14Out of the Money | 65Out of the Money | |
TSMIn the Money | $36.85In the Money | $38.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $0.01Out of the Money | 8Out of the Money | 65Out of the Money | |
TSMIn the Money | $32.35In the Money | $33.20In the Money | $33.20In the Money | $-4.15In the Money | 1In the Money | 465In the Money | TSMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 7Out of the Money | 220Out of the Money | |
TSMIn the Money | $27.80In the Money | $28.55In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.96Out of the Money | $1.01Out of the Money | $0.99Out of the Money | $0.11Out of the Money | 42Out of the Money | 4,860Out of the Money | |
TSMIn the Money | $24.70In the Money | $25.55In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $1.29Out of the Money | $1.45Out of the Money | $1.36Out of the Money | $-0.12Out of the Money | 11Out of the Money | 57Out of the Money | |
TSMIn the Money | $23.35In the Money | $24.25In the Money | $24.00In the Money | $2.70In the Money | 4In the Money | 59In the Money | TSMOut of the Money | $1.52Out of the Money | $1.59Out of the Money | $1.51Out of the Money | $0.15Out of the Money | 37Out of the Money | 223Out of the Money | |
TSMIn the Money | $21.75In the Money | $22.45In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.93Out of the Money | $1.99Out of the Money | $1.88Out of the Money | $0.05Out of the Money | 33Out of the Money | 80Out of the Money | |
TSMIn the Money | $19.15In the Money | $20.35In the Money | $19.06In the Money | $-0.69In the Money | 6In the Money | 52In the Money | TSMOut of the Money | $2.40Out of the Money | $2.48Out of the Money | $2.50Out of the Money | $0.30Out of the Money | 40Out of the Money | 889Out of the Money | |
TSMIn the Money | $17.60In the Money | $18.10In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $2.99Out of the Money | $3.10Out of the Money | $2.71Out of the Money | $-0.04Out of the Money | 3Out of the Money | 109Out of the Money | |
TSMIn the Money | $15.85In the Money | $16.25In the Money | $16.69In the Money | $0.74In the Money | 2In the Money | 50In the Money | TSMOut of the Money | $3.65Out of the Money | $3.80Out of the Money | $3.77Out of the Money | $0.00Out of the Money | 25Out of the Money | 364Out of the Money | |
TSMIn the Money | $13.90In the Money | $14.60In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 51In the Money | TSMOut of the Money | $4.45Out of the Money | $4.70Out of the Money | $4.39Out of the Money | $-0.01Out of the Money | 7Out of the Money | 317Out of the Money | |
TSMIn the Money | $12.75In the Money | $13.00In the Money | $12.71In the Money | $-0.09In the Money | 7In the Money | 264In the Money | TSMOut of the Money | $5.35Out of the Money | $5.50Out of the Money | $5.25Out of the Money | $0.25Out of the Money | 100Out of the Money | 477Out of the Money | |
TSMIn the Money | $11.35In the Money | $11.55In the Money | $11.60In the Money | $-0.10In the Money | 4In the Money | 143In the Money | TSMOut of the Money | $6.40Out of the Money | $6.60Out of the Money | $6.15Out of the Money | $-0.21Out of the Money | 48Out of the Money | 219Out of the Money | |
TSMUnderlying issue's last price | $10.05Underlying issue's last price | $10.25Underlying issue's last price | $9.80Underlying issue's last price | $-0.10Underlying issue's last price | 11Underlying issue's last price | 404Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $7.55Underlying issue's last price | $7.75Underlying issue's last price | $7.95Underlying issue's last price | $0.45Underlying issue's last price | 21Underlying issue's last price | 997Underlying issue's last price |
TSMNear the Money | $8.85Near the Money | $9.00Near the Money | $8.90Near the Money | $-0.19Near the Money | 45Near the Money | 178Near the Money | TSMIn the Money | $8.85In the Money | $9.05In the Money | $9.10In the Money | $0.30In the Money | 9In the Money | 526In the Money | |
TSMOut of the Money | $7.75Out of the Money | $7.90Out of the Money | $7.55Out of the Money | $-0.35Out of the Money | 61Out of the Money | 403Out of the Money | TSMIn the Money | $10.25In the Money | $10.55In the Money | $10.00In the Money | $-0.80In the Money | 1In the Money | 258In the Money | |
TSMOut of the Money | $6.80Out of the Money | $6.95Out of the Money | $7.05Out of the Money | $0.30Out of the Money | 4Out of the Money | 235Out of the Money | TSMIn the Money | $11.75In the Money | $12.00In the Money | $11.52In the Money | $-0.98In the Money | 1In the Money | 136In the Money | |
TSMOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.70Out of the Money | $-0.23Out of the Money | 14Out of the Money | 646Out of the Money | TSMIn the Money | $13.40In the Money | $13.70In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
TSMOut of the Money | $5.10Out of the Money | $5.25Out of the Money | $5.10Out of the Money | $-0.05Out of the Money | 10Out of the Money | 469Out of the Money | TSMIn the Money | $15.10In the Money | $15.40In the Money | $14.85In the Money | $-2.40In the Money | 1In the Money | 122In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.60Out of the Money | $0.00Out of the Money | 182Out of the Money | 576Out of the Money | TSMIn the Money | $16.90In the Money | $17.20In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSMOut of the Money | $3.85Out of the Money | $3.95Out of the Money | $4.00Out of the Money | $0.25Out of the Money | 5Out of the Money | 67Out of the Money | TSMIn the Money | $18.25In the Money | $19.45In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.22Out of the Money | $-0.18Out of the Money | 27Out of the Money | 165Out of the Money | TSMIn the Money | $20.60In the Money | $21.25In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $2.84Out of the Money | $2.93Out of the Money | $2.78Out of the Money | $-0.02Out of the Money | 33Out of the Money | 83Out of the Money | TSMIn the Money | $22.80In the Money | $23.15In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.44Out of the Money | $2.52Out of the Money | $2.47Out of the Money | $-0.03Out of the Money | 47Out of the Money | 124Out of the Money | TSMIn the Money | $24.55In the Money | $25.45In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $2.09Out of the Money | $2.17Out of the Money | $2.12Out of the Money | $0.04Out of the Money | 21Out of the Money | 11Out of the Money | TSMIn the Money | $27.10In the Money | $27.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.80Out of the Money | $1.87Out of the Money | $1.79Out of the Money | $-0.11Out of the Money | 24Out of the Money | 560Out of the Money | TSMIn the Money | $29.25In the Money | $29.60In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.25Out of the Money | $1.40Out of the Money | $1.40Out of the Money | $0.05Out of the Money | 15Out of the Money | 56Out of the Money | TSMIn the Money | $33.80In the Money | $34.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.99Out of the Money | $1.05Out of the Money | $1.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 188Out of the Money | TSMIn the Money | $38.45In the Money | $39.65In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.80Out of the Money | $0.82Out of the Money | $-0.03Out of the Money | 64Out of the Money | 42Out of the Money | TSMIn the Money | $43.10In the Money | $44.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.49Out of the Money | $0.63Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | TSMIn the Money | $48.20In the Money | $49.35In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.54Out of the Money | $0.46Out of the Money | $-0.02Out of the Money | 3Out of the Money | 35Out of the Money | TSMIn the Money | $52.50In the Money | $54.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $57.75In the Money | $59.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 1Out of the Money | 31Out of the Money | TSMIn the Money | $67.90In the Money | $69.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 203Out of the Money | 911Out of the Money | TSMIn the Money | $77.65In the Money | $79.35In 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 | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 29Out of the Money | 182Out of the Money | TSMIn the Money | $87.80In the Money | $89.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |