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 | $82.85In 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 | $0.12Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSMIn the Money | $76.90In 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 | $0.17Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $71.95In the Money | $72.95In 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 | $0.38Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $67.00In the Money | $68.00In 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 | $0.20Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $62.05In the Money | $63.00In 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 | $0.24Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $57.15In the Money | $58.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.14Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $52.25In the Money | $53.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.19Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $47.35In the Money | $48.35In the Money | $54.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.25Out of the Money | $0.38Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSMIn the Money | $42.45In the Money | $43.30In the Money | $46.15In the Money | $3.55In the Money | 16In the Money | 15In the Money | TSMOut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $37.60In the Money | $38.50In the Money | $41.20In the Money | $1.40In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $0.49Out of the Money | $0.61Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $32.90In the Money | $33.85In the Money | $38.05In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.72Out of the Money | $0.89Out of the Money | $0.82Out of the Money | $-0.03Out of the Money | 13Out of the Money | 138Out of the Money | |
TSMIn the Money | $28.30In the Money | $29.30In the Money | $29.38In the Money | $2.98In the Money | 2In the Money | 1In the Money | TSMOut of the Money | $1.10Out of the Money | $1.28Out of the Money | $1.12Out of the Money | $-0.10Out of the Money | 9Out of the Money | 149Out of the Money | |
TSMIn the Money | $24.00In the Money | $24.95In the Money | $26.82In the Money | $2.42In the Money | 1In the Money | 11In the Money | TSMOut of the Money | $1.74Out of the Money | $1.92Out of the Money | $1.78Out of the Money | $-0.18Out of the Money | 13Out of the Money | 294Out of the Money | |
TSMIn the Money | $21.90In the Money | $22.90In the Money | $23.18In the Money | $23.18In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $2.12Out of the Money | $2.35Out of the Money | $1.92Out of the Money | $-0.10Out of the Money | 10Out of the Money | 36Out of the Money | |
TSMIn the Money | $19.95In the Money | $20.75In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $2.70Out of the Money | $2.86Out of the Money | $2.61Out of the Money | $-0.32Out of the Money | 14Out of the Money | 170Out of the Money | |
TSMIn the Money | $18.30In the Money | $19.15In the Money | $15.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $2.95Out of the Money | $-0.53Out of the Money | 8Out of the Money | 76Out of the Money | |
TSMIn the Money | $16.30In the Money | $17.00In the Money | $17.13In the Money | $0.26In the Money | 2In the Money | 22In the Money | TSMOut of the Money | $3.95Out of the Money | $4.20Out of the Money | $4.00Out of the Money | $-0.34Out of the Money | 12Out of the Money | 187Out of the Money | |
TSMIn the Money | $14.95In the Money | $15.35In the Money | $15.75In the Money | $0.60In the Money | 36In the Money | 8In the Money | TSMOut of the Money | $4.80Out of the Money | $5.05Out of the Money | $4.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSMIn the Money | $13.45In the Money | $13.70In the Money | $14.25In the Money | $0.67In the Money | 3In the Money | 22In the Money | TSMOut of the Money | $5.70Out of the Money | $6.00Out of the Money | $5.50Out of the Money | $-0.48Out of the Money | 7Out of the Money | 76Out of the Money | |
TSMIn the Money | $12.00In the Money | $12.25In the Money | $12.62In the Money | $-0.18In the Money | 9In the Money | 34In the Money | TSMOut of the Money | $6.75Out of the Money | $7.05Out of the Money | $7.10Out of the Money | $0.13Out of the Money | 5Out of the Money | 17Out of the Money | |
TSMUnderlying issue's last price | $10.65Underlying issue's last price | $11.00Underlying issue's last price | $10.74Underlying issue's last price | $-0.06Underlying issue's last price | 36Underlying issue's last price | 276Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $7.90Underlying issue's last price | $8.20Underlying issue's last price | $7.95Underlying issue's last price | $-0.10Underlying issue's last price | 3Underlying issue's last price | 106Underlying issue's last price |
TSMNear the Money | $9.45Near the Money | $9.75Near the Money | $10.06Near the Money | $0.36Near the Money | 13Near the Money | 79Near the Money | TSMIn the Money | $9.15In the Money | $9.50In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $8.35Out of the Money | $8.65Out of the Money | $8.57Out of the Money | $0.45Out of the Money | 25Out of the Money | 139Out of the Money | TSMIn the Money | $10.55In the Money | $10.90In the Money | $10.46In the Money | $-0.81In the Money | 1In the Money | 36In the Money | |
TSMOut of the Money | $7.35Out of the Money | $7.65Out of the Money | $7.30Out of the Money | $-0.25Out of the Money | 88Out of the Money | 219Out of the Money | TSMIn the Money | $12.10In the Money | $12.40In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $6.45Out of the Money | $6.65Out of the Money | $7.00Out of the Money | $0.24Out of the Money | 186Out of the Money | 263Out of the Money | TSMIn the Money | $13.65In the Money | $14.00In the Money | $12.49In the Money | $-1.21In the Money | 10In the Money | 44In the Money | |
TSMOut of the Money | $5.65Out of the Money | $5.85Out of the Money | $6.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | TSMIn the Money | $15.35In the Money | $15.75In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $4.90Out of the Money | $5.20Out of the Money | $5.35Out of the Money | $0.30Out of the Money | 11Out of the Money | 256Out of the Money | TSMIn the Money | $17.10In the Money | $17.50In the Money | $15.22In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $4.30Out of the Money | $4.55Out of the Money | $4.60Out of the Money | $-0.30Out of the Money | 12Out of the Money | 101Out of the Money | TSMIn the Money | $18.85In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.70Out of the Money | $3.90Out of the Money | $3.81Out of the Money | $-0.26Out of the Money | 10Out of the Money | 173Out of the Money | TSMIn the Money | $20.70In the Money | $21.70In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSMIn the Money | $22.90In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.77Out of the Money | $3.05Out of the Money | $3.60Out of the Money | $0.59Out of the Money | 5Out of the Money | 38Out of the Money | TSMIn the Money | $24.65In the Money | $25.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.44Out of the Money | $2.60Out of the Money | $2.87Out of the Money | $0.12Out of the Money | 188Out of the Money | 32Out of the Money | TSMIn the Money | $26.75In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.11Out of the Money | $2.28Out of the Money | $2.48Out of the Money | $0.19Out of the Money | 27Out of the Money | 132Out of the Money | TSMIn the Money | $29.10In the Money | $30.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.59Out of the Money | $1.70Out of the Money | $1.76Out of the Money | $-0.07Out of the Money | 7Out of the Money | 103Out of the Money | TSMIn the Money | $33.50In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.16Out of the Money | $1.30Out of the Money | $1.36Out of the Money | $-0.36Out of the Money | 12Out of the Money | 43Out of the Money | TSMIn the Money | $38.35In the Money | $39.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.91Out of the Money | $1.01Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSMIn the Money | $42.80In the Money | $44.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.80Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $47.95In the Money | $48.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.69Out of the Money | $0.63Out of the Money | $-0.02Out of the Money | 4Out of the Money | 6Out of the Money | TSMIn the Money | $52.75In the Money | $53.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.42Out of the Money | $0.56Out of the Money | $0.57Out of the Money | $0.04Out of the Money | 7Out of the Money | 31Out of the Money | TSMIn the Money | $57.85In the Money | $58.85In 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 | $0.39Out of the Money | $0.44Out of the Money | $-0.12Out of the Money | 1Out of the Money | 80Out of the Money | TSMIn the Money | $67.85In the Money | $68.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 65Out of the Money | 8,295Out of the Money | TSMIn the Money | $77.70In the Money | $78.90In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | TSMIn the Money | $87.70In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |