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 | $87.70In the Money | $90.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSMIn the Money | $82.70In the Money | $85.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 57Out of the Money | |
TSMIn the Money | $77.70In the Money | $79.35In the Money | $78.03In the Money | $78.03In the Money | 14In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 540Out of the Money | |
TSMIn the Money | $72.70In the Money | $74.35In the Money | $74.22In the Money | $74.22In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $67.70In the Money | $69.35In the Money | $69.55In the Money | $69.55In the Money | 8In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 103Out of the Money | 44Out of the Money | |
TSMIn the Money | $62.70In the Money | $64.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 217Out of the Money | |
TSMIn the Money | $57.70In the Money | $59.35In the Money | $37.58In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | 171Out of the Money | |
TSMIn the Money | $52.70In the Money | $54.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 399Out of the Money | |
TSMIn the Money | $47.70In the Money | $49.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 118Out of the Money | |
TSMIn the Money | $42.75In the Money | $44.35In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 267Out of the Money | |
TSMIn the Money | $37.75In the Money | $39.35In the Money | $38.98In the Money | $3.88In the Money | 1In the Money | 50In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 200Out of the Money | 436Out of the Money | |
TSMIn the Money | $33.75In the Money | $35.35In the Money | $40.00In the Money | $-1.50In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 300Out of the Money | 9Out of the Money | |
TSMIn the Money | $32.75In the Money | $34.30In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 29Out of the Money | 3,841Out of the Money | |
TSMIn the Money | $31.75In the Money | $33.40In the Money | $33.70In the Money | $33.70In the Money | 2In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 16Out of the Money | 15Out of the Money | |
TSMIn the Money | $30.75In the Money | $32.40In the Money | $35.07In the Money | $3.37In the Money | 4In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 22Out of the Money | 2Out of the Money | |
TSMIn the Money | $29.75In the Money | $31.35In 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 | $0.12Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 17Out of the Money | 104Out of the Money | |
TSMIn the Money | $28.75In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 3Out of the Money | 6Out of the Money | |
TSMIn the Money | $27.80In the Money | $29.40In the Money | $28.01In the Money | $-9.69In the Money | 1In the Money | 198In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 174Out of the Money | 1,639Out of the Money | |
TSMIn the Money | $25.30In the Money | $26.90In the Money | $25.65In the Money | $3.44In the Money | 3In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 151Out of the Money | 86Out of the Money | |
TSMIn the Money | $22.85In the Money | $24.40In the Money | $23.00In the Money | $-6.47In the Money | 4In the Money | 293In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 189Out of the Money | 1,716Out of the Money | |
TSMIn the Money | $20.40In the Money | $22.00In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.12Out of the Money | 441Out of the Money | 117Out of the Money | |
TSMIn the Money | $17.30In the Money | $19.45In the Money | $18.52In the Money | $-9.48In the Money | 17In the Money | 570In the Money | TSMOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.17Out of the Money | $0.09Out of the Money | 917Out of the Money | 3,323Out of the Money | |
TSMIn the Money | $15.50In the Money | $17.05In the Money | $16.00In the Money | $-8.70In the Money | 21In the Money | 118In the Money | TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.19Out of the Money | 430Out of the Money | 290Out of the Money | |
TSMIn the Money | $13.20In the Money | $13.90In the Money | $13.40In the Money | $-9.15In the Money | 133In the Money | 125In the Money | TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.30Out of the Money | 856Out of the Money | 2,254Out of the Money | |
TSMIn the Money | $11.00In the Money | $11.50In the Money | $11.05In the Money | $-9.30In the Money | 18In the Money | 58In the Money | TSMOut of the Money | $0.61Out of the Money | $0.71Out of the Money | $0.67Out of the Money | $0.50Out of the Money | 2,157Out of the Money | 1,266Out of the Money | |
TSMIn the Money | $8.90In the Money | $9.45In the Money | $8.87In the Money | $-8.53In the Money | 292In the Money | 605In the Money | TSMOut of the Money | $0.90Out of the Money | $1.07Out of the Money | $0.98Out of the Money | $0.71Out of the Money | 1,381Out of the Money | 1,100Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.60In the Money | $7.90In the Money | $-8.02In the Money | 147In the Money | 176In the Money | TSMOut of the Money | $1.43Out of the Money | $1.60Out of the Money | $1.53Out of the Money | $1.16Out of the Money | 704Out of the Money | 1,162Out of the Money | |
TSMIn the Money | $5.35In the Money | $5.50In the Money | $5.45In the Money | $-7.30In the Money | 231In the Money | 899In the Money | TSMNear the Money | $2.13Near the Money | $2.34Near the Money | $2.30Near the Money | $1.73Near the Money | 1,862Near the Money | 1,201Near the Money | |
TSMUnderlying issue's last price | $3.85Underlying issue's last price | $4.10Underlying issue's last price | $3.90Underlying issue's last price | $-6.70Underlying issue's last price | 1,356Underlying issue's last price | 477Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSMUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.34Underlying issue's last price | $2.44Underlying issue's last price | 766Underlying issue's last price | 457Underlying issue's last price |
TSMNear the Money | $2.67Near the Money | $2.83Near the Money | $2.73Near the Money | $-5.84Near the Money | 3,634Near the Money | 1,188Near the Money | TSMIn the Money | $4.35In the Money | $4.70In the Money | $4.65In the Money | $3.25In the Money | 1,023In the Money | 1,523In the Money | |
TSMOut of the Money | $1.76Out of the Money | $1.88Out of the Money | $1.82Out of the Money | $-4.96Out of the Money | 2,510Out of the Money | 992Out of the Money | TSMIn the Money | $6.00In the Money | $6.30In the Money | $6.20In the Money | $4.12In the Money | 267In the Money | 252In the Money | |
TSMOut of the Money | $1.11Out of the Money | $1.21Out of the Money | $1.19Out of the Money | $-3.91Out of the Money | 2,916Out of the Money | 2,066Out of the Money | TSMIn the Money | $7.70In the Money | $8.25In the Money | $7.91In the Money | $4.91In the Money | 536In the Money | 618In the Money | |
TSMOut of the Money | $0.67Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-3.10Out of the Money | 1,565Out of the Money | 605Out of the Money | TSMIn the Money | $10.00In the Money | $10.55In the Money | $10.28In the Money | $6.13In the Money | 129In the Money | 155In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-2.33Out of the Money | 1,628Out of the Money | 1,180Out of the Money | TSMIn the Money | $11.20In the Money | $12.75In the Money | $12.49In the Money | $6.89In the Money | 13In the Money | 268In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-1.61Out of the Money | 417Out of the Money | 710Out of the Money | TSMIn the Money | $13.55In the Money | $15.05In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-1.17Out of the Money | 583Out of the Money | 816Out of the Money | TSMIn the Money | $16.00In the Money | $17.50In the Money | $12.00In the Money | $3.00In the Money | 2In the Money | 18In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.84Out of the Money | 764Out of the Money | 708Out of the Money | TSMIn the Money | $18.35In the Money | $19.95In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.51Out of the Money | 271Out of the Money | 576Out of the Money | TSMIn the Money | $20.90In the Money | $22.35In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.36Out of the Money | 60Out of the Money | 32Out of the Money | TSMIn the Money | $23.35In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.19Out of the Money | 21Out of the Money | 786Out of the Money | TSMIn the Money | $25.80In the Money | $27.40In the Money | $24.45In the Money | $24.45In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 87Out of the Money | 158Out of the Money | TSMIn the Money | $30.05In the Money | $32.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 3Out of the Money | 29Out of the Money | TSMIn the Money | $35.05In the Money | $37.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSMIn the Money | $40.05In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSMIn the Money | $45.80In the Money | $47.45In the Money | $37.80In 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 | ---Out of the Money | 1Out of the Money | TSMIn the Money | $50.10In the Money | $52.40In 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 | $55.80In the Money | $57.45In 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 | $60.05In the Money | $62.40In 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 | $65.75In the Money | $67.45In 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 | $70.80In the Money | $72.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |