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 | $83.65In the Money | $86.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $78.65In the Money | $81.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $74.20In the Money | $76.95In 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 | $68.65In the Money | $71.95In 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 | $64.20In the Money | $66.85In 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 | $58.65In the Money | $61.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TSMIn the Money | $53.70In the Money | $56.95In 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 | $48.70In the Money | $51.80In 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 | $44.25In the Money | $46.95In 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 | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 123Out of the Money | |
TSMIn the Money | $38.95In the Money | $41.50In 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 | $35.45In the Money | $36.05In 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 | $31.45In the Money | $32.10In 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 | $30.50In the Money | $31.00In 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 | $29.35In the Money | $30.15In 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 | $28.30In the Money | $29.05In 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 | $27.55In the Money | $28.00In 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 | $26.45In the Money | $27.10In 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 | $25.50In the Money | $26.00In the Money | $25.00In the Money | $2.53In the Money | 17In 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 | $23.10In the Money | $23.80In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 58Out of the Money | 280Out of the Money | |
TSMIn the Money | $20.70In the Money | $21.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 591Out of the Money | 2,362Out of the Money | |
TSMIn the Money | $18.10In the Money | $19.40In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 137Out of the Money | 777Out of the Money | |
TSMIn the Money | $15.75In the Money | $15.95In the Money | $15.98In the Money | $3.73In the Money | 7In the Money | 574In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 630Out of the Money | 4,303Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.70In 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 | 225Out of the Money | 1,163Out of the Money | |
TSMIn the Money | $10.85In the Money | $11.10In the Money | $11.19In the Money | $2.96In the Money | 19In the Money | 219In the Money | TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.53Out of the Money | 270Out of the Money | 2,623Out of the Money | |
TSMIn the Money | $8.50In the Money | $8.90In the Money | $8.00In the Money | $2.20In the Money | 30In the Money | 62In the Money | TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.80Out of the Money | 337Out of the Money | 2,637Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.55In the Money | $6.45In the Money | $2.45In the Money | 406In the Money | 706In the Money | TSMOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.67Out of the Money | $-1.43Out of the Money | 1,243Out of the Money | 2,697Out of the Money | |
TSMIn the Money | $4.45In the Money | $4.60In the Money | $4.50In the Money | $1.68In the Money | 1,808In the Money | 793In the Money | TSMOut of the Money | $1.18Out of the Money | $1.23Out of the Money | $1.29Out of the Money | $-1.86Out of the Money | 455Out of the Money | 3,097Out of the Money | |
TSMUnderlying issue's last price | $2.91Underlying issue's last price | $2.98Underlying issue's last price | $2.95Underlying issue's last price | $1.31Underlying issue's last price | 2,440Underlying 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 | $2.09Underlying issue's last price | $2.14Underlying issue's last price | $2.10Underlying issue's last price | $-2.17Underlying issue's last price | 616Underlying issue's last price | 1,640Underlying issue's last price |
TSMNear the Money | $1.72Near the Money | $1.78Near the Money | $1.68Near the Money | $0.60Near the Money | 3,724Near the Money | 3,163Near the Money | TSMIn the Money | $3.35In the Money | $3.50In the Money | $3.38In the Money | $-2.83In the Money | 58In the Money | 541In the Money | |
TSMOut of the Money | $0.93Out of the Money | $0.96Out of the Money | $0.91Out of the Money | $0.40Out of the Money | 5,290Out of the Money | 3,893Out of the Money | TSMIn the Money | $5.05In the Money | $5.20In the Money | $5.20In the Money | $-3.98In the Money | 213In the Money | 1,560In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.13Out of the Money | 1,943Out of the Money | 2,252Out of the Money | TSMIn the Money | $7.05In the Money | $7.25In the Money | $7.20In the Money | $-1.80In the Money | 43In the Money | 336In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 1,283Out of the Money | 4,705Out of the Money | TSMIn the Money | $9.20In the Money | $9.50In the Money | $9.90In the Money | $-1.44In the Money | 69In the Money | 596In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3,688Out of the Money | 2,270Out of the Money | TSMIn the Money | $11.70In the Money | $12.05In the Money | $11.67In the Money | $-4.64In the Money | 26In the Money | 265In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3,847Out of the Money | 3,118Out of the Money | TSMIn the Money | $13.70In the Money | $14.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 38Out of the Money | 792Out of the Money | TSMIn the Money | $16.70In the Money | $17.05In 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 | $0.02Out of the Money | $0.01Out of the Money | 64Out of the Money | 914Out of the Money | TSMIn the Money | $19.15In the Money | $19.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 682Out of the Money | TSMIn the Money | $21.05In the Money | $22.00In 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 | $24.20In the Money | $24.40In 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 | $26.60In the Money | $27.10In 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 | 766Out of the Money | TSMIn the Money | $29.10In the Money | $29.60In 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 | $34.00In the Money | $34.85In 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 | $39.10In the Money | $39.60In 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 | $43.35In the Money | $44.65In 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 | $48.80In the Money | $49.65In 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 | $53.75In the Money | $55.30In 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 | ---Out of the Money | 88Out of the Money | TSMIn the Money | $58.75In the Money | $60.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $64.05In the Money | $64.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $68.90In the Money | $69.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $74.00In the Money | $75.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |