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 | $81.90In the Money | $83.00In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 1Out of the Money | 14Out of the Money | |
TSMIn the Money | $76.90In the Money | $78.10In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $71.95In the Money | $73.10In the Money | $73.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
TSMIn the Money | $66.95In the Money | $68.10In 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 | $0.12Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSMIn the Money | $61.95In the Money | $63.15In the Money | $79.49In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $57.00In the Money | $58.20In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 2Out of the Money | 37Out of the Money | |
TSMIn the Money | $52.05In the Money | $53.05In the Money | $64.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 4Out of the Money | 66Out of the Money | |
TSMIn the Money | $47.05In the Money | $48.25In the Money | $65.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 13Out of the Money | 51Out of the Money | |
TSMIn the Money | $42.15In the Money | $43.30In the Money | $47.78In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.12Out of the Money | 33Out of the Money | 34Out of the Money | |
TSMIn the Money | $37.25In the Money | $38.50In the Money | $53.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.24Out of the Money | $0.13Out of the Money | 6Out of the Money | 41Out of the Money | |
TSMIn the Money | $32.85In the Money | $33.65In the Money | $35.17In the Money | $-9.90In the Money | 1In the Money | 114In the Money | TSMOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.43Out of the Money | $0.28Out of the Money | 32Out of the Money | 150Out of the Money | |
TSMIn the Money | $28.10In the Money | $28.85In the Money | $43.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.82Out of the Money | $0.85Out of the Money | $0.84Out of the Money | $0.62Out of the Money | 55Out of the Money | 178Out of the Money | |
TSMIn the Money | $23.45In the Money | $24.45In the Money | $26.35In the Money | $-11.65In the Money | 6In the Money | 27In the Money | TSMOut of the Money | $1.34Out of the Money | $1.38Out of the Money | $1.38Out of the Money | $1.06Out of the Money | 63Out of the Money | 472Out of the Money | |
TSMIn the Money | $21.60In the Money | $22.40In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $1.70Out of the Money | $1.75Out of the Money | $1.57Out of the Money | $1.17Out of the Money | 14Out of the Money | 49Out of the Money | |
TSMIn the Money | $19.15In the Money | $20.00In the Money | $21.97In the Money | $-12.08In the Money | 6In the Money | 4In the Money | TSMOut of the Money | $2.17Out of the Money | $2.21Out of the Money | $2.17Out of the Money | $1.62Out of the Money | 78Out of the Money | 258Out of the Money | |
TSMIn the Money | $17.35In the Money | $18.15In the Money | $19.24In the Money | $-9.06In the Money | 2In the Money | 15In the Money | TSMOut of the Money | $2.71Out of the Money | $2.77Out of the Money | $2.71Out of the Money | $2.06Out of the Money | 46Out of the Money | 213Out of the Money | |
TSMIn the Money | $15.90In the Money | $16.60In the Money | $16.00In the Money | $-12.80In the Money | 7In the Money | 39In the Money | TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.15Out of the Money | $2.31Out of the Money | 100Out of the Money | 1,155Out of the Money | |
TSMIn the Money | $14.15In the Money | $14.45In the Money | $24.36In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSMOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.19Out of the Money | $2.99Out of the Money | 32Out of the Money | 1,007Out of the Money | |
TSMIn the Money | $12.65In the Money | $12.80In the Money | $13.07In the Money | $-8.53In the Money | 280In the Money | 35In the Money | TSMOut of the Money | $5.05Out of the Money | $5.15Out of the Money | $5.06Out of the Money | $3.69Out of the Money | 147Out of the Money | 2,438Out of the Money | |
TSMIn the Money | $11.20In the Money | $11.30In the Money | $12.65In the Money | $-10.86In the Money | 175In the Money | 27In the Money | TSMOut of the Money | $6.05Out of the Money | $6.20Out of the Money | $5.95Out of the Money | $4.17Out of the Money | 115Out of the Money | 239Out of the Money | |
TSMUnderlying issue's last price | $9.80Underlying issue's last price | $9.95Underlying issue's last price | $10.00Underlying issue's last price | $-8.43Underlying issue's last price | 166Underlying issue's last price | 349Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $7.20Underlying issue's last price | $7.30Underlying issue's last price | $7.25Underlying issue's last price | $4.79Underlying issue's last price | 403Underlying issue's last price | 597Underlying issue's last price |
TSMNear the Money | $8.60Near the Money | $8.70Near the Money | $8.70Near the Money | $-10.30Near the Money | 197Near the Money | 81Near the Money | TSMIn the Money | $8.45In the Money | $8.60In the Money | $8.57In the Money | $5.42In the Money | 41In the Money | 252In the Money | |
TSMNear the Money | $7.45Near the Money | $7.55Near the Money | $7.55Near the Money | $-7.58Near the Money | 441Near the Money | 825Near the Money | TSMIn the Money | $9.85In the Money | $9.95In the Money | $9.90In the Money | $6.30In the Money | 79In the Money | 284In the Money | |
TSMOut of the Money | $6.45Out of the Money | $6.50Out of the Money | $6.50Out of the Money | $-7.70Out of the Money | 434Out of the Money | 674Out of the Money | TSMIn the Money | $11.30In the Money | $11.45In the Money | $11.00In the Money | $7.00In the Money | 94In the Money | 136In the Money | |
TSMOut of the Money | $5.55Out of the Money | $5.65Out of the Money | $5.60Out of the Money | $-6.48Out of the Money | 363Out of the Money | 776Out of the Money | TSMIn the Money | $12.90In the Money | $13.05In the Money | $12.50In the Money | $7.10In the Money | 56In the Money | 1,039In the Money | |
TSMOut of the Money | $4.75Out of the Money | $4.85Out of the Money | $4.80Out of the Money | $-5.70Out of the Money | 170Out of the Money | 676Out of the Money | TSMIn the Money | $14.60In the Money | $14.75In the Money | $14.64In the Money | $7.92In the Money | 21In the Money | 67In the Money | |
TSMOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.25Out of the Money | $-5.57Out of the Money | 185Out of the Money | 762Out of the Money | TSMIn the Money | $16.40In the Money | $16.60In the Money | $16.43In the Money | $8.78In the Money | 38In the Money | 352In the Money | |
TSMOut of the Money | $3.40Out of the Money | $3.50Out of the Money | $3.50Out of the Money | $-4.80Out of the Money | 118Out of the Money | 393Out of the Money | TSMIn the Money | $18.20In the Money | $18.50In the Money | $17.63In the Money | $8.43In the Money | 3In the Money | 244In the Money | |
TSMOut of the Money | $2.88Out of the Money | $2.93Out of the Money | $2.92Out of the Money | $-4.58Out of the Money | 915Out of the Money | 1,342Out of the Money | TSMIn the Money | $19.90In the Money | $21.00In the Money | $19.73In the Money | $8.89In the Money | 11In the Money | 358In the Money | |
TSMOut of the Money | $2.42Out of the Money | $2.47Out of the Money | $2.42Out of the Money | $-3.83Out of the Money | 117Out of the Money | 372Out of the Money | TSMIn the Money | $21.85In the Money | $22.95In the Money | $21.95In the Money | $9.60In the Money | 21In the Money | 167In the Money | |
TSMOut of the Money | $2.01Out of the Money | $2.06Out of the Money | $2.06Out of the Money | $-3.44Out of the Money | 240Out of the Money | 528Out of the Money | TSMIn the Money | $24.15In the Money | $25.00In the Money | $21.89In the Money | $7.34In the Money | 4In the Money | 12In the Money | |
TSMOut of the Money | $1.69Out of the Money | $1.74Out of the Money | $2.01Out of the Money | $-2.74Out of the Money | 67Out of the Money | 433Out of the Money | TSMIn the Money | $26.10In the Money | $27.00In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $1.41Out of the Money | $1.45Out of the Money | $1.45Out of the Money | $-2.60Out of the Money | 547Out of the Money | 946Out of the Money | TSMIn the Money | $28.45In the Money | $29.40In the Money | $28.17In the Money | $10.61In the Money | 6In the Money | 29In the Money | |
TSMOut of the Money | $1.18Out of the Money | $1.22Out of the Money | $1.33Out of the Money | $-2.07Out of the Money | 39Out of the Money | 28Out of the Money | TSMIn the Money | $30.80In the Money | $31.70In the Money | $19.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.99Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $-1.78Out of the Money | 114Out of the Money | 234Out of the Money | TSMIn the Money | $33.00In the Money | $33.95In the Money | $32.94In the Money | $10.24In the Money | 2In the Money | 3In the Money | |
TSMOut of the Money | $0.83Out of the Money | $0.87Out of the Money | $0.93Out of the Money | $-1.42Out of the Money | 15Out of the Money | 18Out of the Money | TSMIn the Money | $35.35In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.73Out of the Money | $-1.40Out of the Money | 100Out of the Money | 325Out of the Money | TSMIn the Money | $37.95In the Money | $38.70In the Money | $37.40In the Money | $11.03In the Money | 10In the Money | 19In the Money | |
TSMOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.75Out of the Money | $-1.08Out of the Money | 75Out of the Money | 9Out of the Money | TSMIn the Money | $40.05In the Money | $41.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.56Out of the Money | $-0.83Out of the Money | 50Out of the Money | 415Out of the Money | TSMIn the Money | $42.50In the Money | $43.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.62Out of the Money | 121Out of the Money | 214Out of the Money | TSMIn the Money | $47.40In the Money | $48.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.39Out of the Money | 34Out of the Money | 222Out of the Money | TSMIn the Money | $52.45In the Money | $53.65In 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 | $0.21Out of the Money | $-0.30Out of the Money | 100Out of the Money | 307Out of the Money | TSMIn the Money | $57.25In the Money | $58.55In 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 | $0.18Out of the Money | $0.18Out of the Money | $-0.17Out of the Money | 22Out of the Money | 359Out of the Money | TSMIn the Money | $62.25In the Money | $63.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $-0.11Out of the Money | 20Out of the Money | 170Out of the Money | TSMIn the Money | $67.25In the Money | $68.50In 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 | $0.12Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 244Out of the Money | 66Out of the Money | TSMIn the Money | $72.45In the Money | $73.50In 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 | $0.08Out of the Money | $-0.07Out of the Money | 180Out of the Money | 5,589Out of the Money | TSMIn the Money | $77.45In the Money | $78.50In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1Out of the Money | 8Out of the Money | TSMIn the Money | $82.40In the Money | $83.50In 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 | $0.12Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 85Out of the Money | 430Out of the Money | TSMIn the Money | $87.45In the Money | $88.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |