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 | $16.15In the Money | $17.35In the Money | $14.50In the Money | $0.00In the Money | 5In 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 | 198Out of the Money | ---Out of the Money | |
TSMIn the Money | $20.65In the Money | $22.60In the Money | $22.90In the Money | $0.00In the Money | 4In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 70Out of the Money | ---Out of the Money | |
TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | ---Out of the Money | |
TSMIn the Money | $12.55In the Money | $13.90In the Money | $11.05In the Money | $0.00In the Money | 8In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | ---Out of the Money | |
TSMIn the Money | $32.00In the Money | $34.00In the Money | $34.20In the Money | $0.00In 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 | $-0.02Out of the Money | 5Out of the Money | ---Out of the Money | |
TSMIn the Money | $16.20In the Money | $17.20In the Money | $17.45In the Money | $0.00In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
TSMIn the Money | $16.10In the Money | $17.95In the Money | $16.00In the Money | $0.00In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | ---Out of the Money | |
TSMIn the Money | $22.75In the Money | $24.65In the Money | $23.80In the Money | $-2.23In the Money | 1In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $11.50In the Money | $12.15In the Money | $15.10In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | ---Out of the Money | |
TSMIn the Money | $24.70In the Money | $26.95In the Money | $25.46In the Money | $2.49In the Money | 5In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 26Out of the Money | ---Out of the Money | |
TSMIn the Money | $24.10In the Money | $25.35In the Money | $24.60In the Money | $3.70In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 6Out of the Money | ---Out of the Money | |
TSMIn the Money | $23.25In the Money | $24.95In the Money | $23.89In the Money | $1.79In the Money | 1In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
TSMIn the Money | $22.05In the Money | $23.95In the Money | $22.63In the Money | $-3.02In the Money | 4In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | ---Out of the Money | |
TSMIn the Money | $20.20In the Money | $21.95In the Money | $20.91In the Money | $-2.72In the Money | 23In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | ---Out of the Money | |
TSMIn the Money | $18.55In the Money | $20.70In the Money | $19.80In the Money | $-2.51In the Money | 8In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | ---Out of the Money | |
TSMIn the Money | $18.15In the Money | $19.95In the Money | $18.26In the Money | $3.95In the Money | 10In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.00In the Money | $17.89In the Money | $-2.91In the Money | 16In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | ---Out of the Money | |
TSMIn the Money | $15.05In the Money | $16.85In the Money | $15.93In the Money | $-2.52In the Money | 29In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.16Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $13.55In the Money | $15.85In the Money | $14.85In the Money | $-1.31In the Money | 12In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | ---Out of the Money | |
TSMIn the Money | $12.60In the Money | $14.90In the Money | $14.14In the Money | $-1.06In the Money | 5In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | ---Out of the Money | |
TSMIn the Money | $12.05In the Money | $13.85In the Money | $12.99In the Money | $-1.31In the Money | 5In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | ---Out of the Money | |
TSMIn the Money | $9.75In the Money | $11.95In the Money | $11.00In the Money | $-2.10In the Money | 26In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 373Out of the Money | ---Out of the Money | |
TSMIn the Money | $8.50In the Money | $10.35In the Money | $9.80In the Money | $-0.93In the Money | 48In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 60Out of the Money | ---Out of the Money | |
TSMIn the Money | $6.95In the Money | $9.30In the Money | $9.00In the Money | $-0.50In the Money | 13In 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 | 36Out of the Money | ---Out of the Money | |
TSMIn the Money | $6.00In the Money | $9.00In the Money | $7.95In the Money | $-1.79In the Money | 10In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | ---Out of the Money | |
no call option is available at this price | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 91Out of the Money | ---Out of the Money | |||||||
TSMIn the Money | $5.00In the Money | $6.00In the Money | $5.95In the Money | $-1.20In the Money | 42In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 17Out of the Money | ---Out of the Money | |
TSMIn the Money | $3.65In the Money | $5.85In the Money | $4.95In the Money | $-1.97In the Money | 174In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 72Out of the Money | ---Out of the Money | |
TSMIn the Money | $3.35In the Money | $4.90In the Money | $3.82In the Money | $-1.25In the Money | 157In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 87Out of the Money | ---Out of the Money | |
TSMIn the Money | $2.21In the Money | $3.30In the Money | $2.82In the Money | $-1.40In the Money | 208In the Money | ---In the Money | TSMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.22Near the Money | 232Near the Money | ---Near the Money | |
TSMUnderlying issue's last price | $1.56Underlying issue's last price | $2.15Underlying issue's last price | $2.03Underlying issue's last price | $-0.67Underlying issue's last price | 10,894Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.33Underlying issue's last price | 1,473Underlying issue's last price | ---Underlying issue's last price |
TSMNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-1.04Near the Money | 1,726Near the Money | ---Near the Money | TSMIn the Money | $0.74In the Money | $0.93In the Money | $0.80In the Money | $-0.37In the Money | 1,634In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.26Out of the Money | 8,846Out of the Money | ---Out of the Money | TSMIn the Money | $2.82In the Money | $4.40In the Money | $3.10In the Money | $0.30In the Money | 171In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 635Out of the Money | ---Out of the Money | TSMIn the Money | $4.85In the Money | $6.70In the Money | $5.54In the Money | $0.54In the Money | 22In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 267Out of the Money | ---Out of the Money | TSMIn the Money | $7.05In the Money | $9.35In the Money | $8.20In the Money | $0.50In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | ---Out of the Money | TSMIn the Money | $9.95In the Money | $10.55In the Money | $10.00In the Money | $3.00In the Money | 6In 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 | 5Out of the Money | ---Out of the Money | TSMIn the Money | $12.45In the Money | $13.20In the Money | $10.90In the Money | $1.50In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 26Out of the Money | ---Out of the Money | TSMIn the Money | $14.15In the Money | $15.60In the Money | $14.80In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | ---Out of the Money | TSMIn the Money | $17.45In the Money | $18.10In the Money | $16.10In the Money | $0.91In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | ---Out of the Money | TSMIn the Money | $16.20In the Money | $18.05In the Money | $17.80In the Money | $0.00In the Money | 9In 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 | 10Out of the Money | ---Out of the Money | TSMIn the Money | $22.10In the Money | $23.90In the Money | $21.35In the Money | $-0.06In the Money | 3In 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 | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |