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 | $84.70In the Money | $87.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $79.70In the Money | $82.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $74.70In the Money | $77.75In the Money | $78.03In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
TSMIn the Money | $69.75In the Money | $72.75In the Money | $74.22In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $64.75In the Money | $67.20In the Money | $61.93In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
TSMIn the Money | $59.75In the Money | $62.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TSMIn the Money | $54.75In the Money | $57.35In the Money | $37.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.35Out of the Money | 1Out of the Money | 171Out of the Money | |
TSMIn the Money | $49.75In the Money | $52.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 583Out of the Money | |
TSMIn the Money | $44.75In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 123Out of the Money | |
TSMIn the Money | $39.75In the Money | $42.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
TSMIn the Money | $35.15In the Money | $36.85In the Money | $33.42In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 100Out of the Money | 599Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.50In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $30.15In the Money | $31.80In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.38Out of the Money | 1Out of the Money | 3,836Out of the Money | |
TSMIn the Money | $28.35In the Money | $31.15In the Money | $25.34In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $27.50In the Money | $29.40In the Money | $24.34In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 23Out of the Money | |
TSMIn the Money | $26.50In the Money | $28.60In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSMIn the Money | $25.40In the Money | $27.70In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $24.70In the Money | $26.45In the Money | $25.80In the Money | $3.33In the Money | 27In the Money | 214In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 197Out of the Money | 1,708Out of the Money | |
TSMIn the Money | $22.55In the Money | $24.45In the Money | $19.97In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 58Out of the Money | 280Out of the Money | |
TSMIn the Money | $20.15In the Money | $21.30In the Money | $20.20In the Money | $2.05In the Money | 42In the Money | 260In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 595Out of the Money | 2,362Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.75In the Money | $16.85In the Money | $2.86In the Money | 11In the Money | 24In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 137Out of the Money | 777Out of the Money | |
TSMIn the Money | $14.50In the Money | $16.75In the Money | $16.80In the Money | $4.55In the Money | 8In the Money | 574In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 776Out of the Money | 4,303Out of the Money | |
TSMIn the Money | $12.20In the Money | $14.35In the Money | $11.56In the Money | $2.19In the Money | 10In the Money | 119In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.28Out of the Money | 364Out of the Money | 1,163Out of the Money | |
TSMIn the Money | $10.25In the Money | $11.45In the Money | $11.00In the Money | $2.77In the Money | 30In the Money | 219In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.55Out of the Money | 410Out of the Money | 2,623Out of the Money | |
TSMIn the Money | $7.90In the Money | $9.20In the Money | $9.30In the Money | $3.50In the Money | 36In the Money | 62In the Money | TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.84Out of the Money | 390Out of the Money | 2,637Out of the Money | |
TSMIn the Money | $5.90In the Money | $7.45In the Money | $6.64In the Money | $2.64In the Money | 730In the Money | 706In the Money | TSMOut of the Money | $0.57Out of the Money | $0.64Out of the Money | $0.55Out of the Money | $-1.55Out of the Money | 1,341Out of the Money | 2,697Out of the Money | |
TSMIn the Money | $4.40In the Money | $4.60In the Money | $4.67In the Money | $1.85In the Money | 1,998In the Money | 793In the Money | TSMOut of the Money | $1.12Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $-1.97Out of the Money | 558Out of the Money | 3,097Out of the Money | |
TSMUnderlying issue's last price | $2.87Underlying issue's last price | $2.98Underlying issue's last price | $3.00Underlying issue's last price | $1.36Underlying issue's last price | 2,675Underlying issue's last price | 1,537Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $2.01Underlying issue's last price | $2.08Underlying issue's last price | $2.00Underlying issue's last price | $-2.27Underlying issue's last price | 747Underlying issue's last price | 1,640Underlying issue's last price |
TSMNear the Money | $1.69Near the Money | $1.74Near the Money | $1.80Near the Money | $0.72Near the Money | 4,551Near the Money | 3,163Near the Money | TSMIn the Money | $3.25In the Money | $3.40In the Money | $2.92In the Money | $-3.29In the Money | 61In the Money | 541In the Money | |
TSMOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.89Out of the Money | $0.38Out of the Money | 6,097Out of the Money | 3,893Out of the Money | TSMIn the Money | $4.90In the Money | $5.25In the Money | $4.56In the Money | $-4.62In the Money | 231In the Money | 1,560In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $0.09Out of the Money | 2,340Out of the Money | 2,252Out of the Money | TSMIn the Money | $6.80In the Money | $7.90In the Money | $6.60In the Money | $-2.40In the Money | 44In the Money | 336In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 1,605Out of the Money | 4,705Out of the Money | TSMIn the Money | $8.35In the Money | $10.40In the Money | $8.68In the Money | $-2.66In the Money | 72In the Money | 596In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3,774Out of the Money | 2,270Out of the Money | TSMIn the Money | $11.40In the Money | $12.95In the Money | $11.17In the Money | $-5.14In the Money | 27In the Money | 265In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3,907Out of the Money | 3,118Out of the Money | TSMIn the Money | $13.85In the Money | $15.25In the Money | $14.50In the Money | $-4.30In the Money | 2In the Money | 1In 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 | 51Out of the Money | 792Out of the Money | TSMIn the Money | $16.40In the Money | $18.40In the Money | $18.77In the Money | $11.42In the Money | 3In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 80Out of the Money | 914Out of the Money | TSMIn the Money | $18.85In the Money | $20.30In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 682Out of the Money | TSMIn the Money | $21.25In the Money | $22.90In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 597Out of the Money | TSMIn the Money | $23.90In the Money | $25.20In the Money | $24.65In the Money | $10.20In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | TSMIn the Money | $25.50In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 766Out of the Money | TSMIn the Money | $28.30In the Money | $29.80In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 182Out of the Money | TSMIn the Money | $33.30In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TSMIn the Money | $37.75In the Money | $40.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSMIn the Money | $42.45In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $47.75In the Money | $50.35In the Money | $37.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSMIn the Money | $52.95In the Money | $55.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSMIn the Money | $57.40In the Money | $60.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $62.60In the Money | $64.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $67.35In the Money | $70.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $72.60In the Money | $75.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |