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 | $103.95In the Money | $105.05In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 220In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 80Out of the Money | 11,147Out of the Money | |
TSMIn the Money | $99.00In the Money | $100.05In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 14,070Out of the Money | |
TSMIn the Money | $94.00In the Money | $95.05In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,301Out of the Money | |
TSMIn the Money | $88.95In the Money | $90.10In the Money | $86.95In the Money | $0.00In the Money | ---In the Money | 120In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,921Out of the Money | |
TSMIn the Money | $84.05In the Money | $85.30In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 100Out of the Money | 12,104Out of the Money | |
TSMIn the Money | $79.30In the Money | $80.10In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 72In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,129Out of the Money | |
TSMIn the Money | $74.20In the Money | $75.25In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 80Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $69.15In the Money | $70.35In the Money | $48.58In the Money | $0.00In the Money | ---In the Money | 638In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 20Out of the Money | 20,224Out of the Money | |
TSMIn the Money | $62.95In the Money | $65.40In the Money | $51.75In the Money | $0.00In the Money | ---In the Money | 336In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 20Out of the Money | 5,759Out of the Money | |
TSMIn the Money | $59.35In the Money | $60.20In the Money | $60.70In the Money | $7.66In the Money | 4In the Money | 1,020In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3Out of the Money | 7,483Out of the Money | |
TSMIn the Money | $54.25In the Money | $55.20In the Money | $54.70In the Money | $6.38In the Money | 2In the Money | 3,020In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 2Out of the Money | 6,791Out of the Money | |
TSMIn the Money | $49.15In the Money | $50.20In the Money | $50.70In the Money | $7.25In the Money | 50In the Money | 5,028In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 100Out of the Money | 3,965Out of the Money | |
TSMIn the Money | $44.20In the Money | $45.45In the Money | $45.46In the Money | $6.97In the Money | 11In the Money | 7,259In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 127Out of the Money | 5,930Out of the Money | |
TSMIn the Money | $39.15In the Money | $40.55In the Money | $39.50In the Money | $7.27In the Money | 2In the Money | 3,377In the Money | TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 41Out of the Money | 2,750Out of the Money | |
TSMIn the Money | $34.65In the Money | $35.70In the Money | $34.93In the Money | $7.05In the Money | 19In the Money | 16,578In the Money | TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 161Out of the Money | 11,762Out of the Money | |
TSMIn the Money | $29.45In the Money | $30.55In the Money | $30.20In the Money | $7.05In the Money | 109In the Money | 12,463In the Money | TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.18Out of the Money | 157Out of the Money | 10,368Out of the Money | |
TSMIn the Money | $24.90In the Money | $25.95In the Money | $25.00In the Money | $5.65In the Money | 64In the Money | 5,652In the Money | TSMOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.42Out of the Money | 294Out of the Money | 7,117Out of the Money | |
TSMIn the Money | $19.95In the Money | $20.85In the Money | $20.35In the Money | $5.43In the Money | 92In the Money | 8,854In the Money | TSMOut of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $-0.83Out of the Money | 1,072Out of the Money | 9,646Out of the Money | |
TSMIn the Money | $16.10In the Money | $16.35In the Money | $15.95In the Money | $4.85In the Money | 939In the Money | 5,953In the Money | TSMOut of the Money | $1.36Out of the Money | $1.41Out of the Money | $1.39Out of the Money | $-1.36Out of the Money | 903Out of the Money | 6,289Out of the Money | |
TSMIn the Money | $12.15In the Money | $12.40In the Money | $12.30In the Money | $4.26In the Money | 9,531In the Money | 29,378In the Money | TSMOut of the Money | $2.46Out of the Money | $2.53Out of the Money | $2.47Out of the Money | $-2.13Out of the Money | 1,145Out of the Money | 6,679Out of the Money | |
TSMUnderlying issue's last price | $8.90Underlying issue's last price | $9.05Underlying issue's last price | $9.02Underlying issue's last price | $3.62Underlying issue's last price | 1,563Underlying issue's last price | 10,141Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | TSMUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.10Underlying issue's last price | $-3.00Underlying issue's last price | 941Underlying issue's last price | 4,218Underlying issue's last price |
TSMNear the Money | $6.15Near the Money | $6.30Near the Money | $6.24Near the Money | $2.74Near the Money | 3,332Near the Money | 10,551Near the Money | TSMIn the Money | $6.35In the Money | $6.50In the Money | $6.68In the Money | $-3.92In the Money | 1,538In the Money | 875In the Money | |
TSMOut of the Money | $4.10Out of the Money | $4.25Out of the Money | $4.18Out of the Money | $1.97Out of the Money | 2,249Out of the Money | 13,040Out of the Money | TSMIn the Money | $9.30In the Money | $9.50In the Money | $9.30In the Money | $-14.95In the Money | 685In the Money | 313In the Money | |
TSMOut of the Money | $2.64Out of the Money | $2.71Out of the Money | $2.72Out of the Money | $1.39Out of the Money | 3,344Out of the Money | 11,244Out of the Money | TSMIn the Money | $12.80In the Money | $13.05In the Money | $12.67In the Money | $-14.10In the Money | 13In the Money | 108In the Money | |
TSMOut of the Money | $1.66Out of the Money | $1.71Out of the Money | $1.68Out of the Money | $0.89Out of the Money | 9,935Out of the Money | 3,561Out of the Money | TSMIn the Money | $16.80In the Money | $17.05In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.01Out of the Money | $1.06Out of the Money | $1.03Out of the Money | $0.55Out of the Money | 1,128Out of the Money | 2,446Out of the Money | TSMIn the Money | $20.70In the Money | $21.50In the Money | $21.67In the Money | $-6.95In the Money | 12In the Money | ---In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $0.34Out of the Money | 594Out of the Money | 4,536Out of the Money | TSMIn the Money | $25.40In the Money | $26.70In the Money | $40.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.17Out of the Money | 94Out of the Money | 4,705Out of the Money | TSMIn the Money | $30.15In the Money | $31.35In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.12Out of the Money | 125Out of the Money | 10,328Out of the Money | TSMIn the Money | $34.95In the Money | $36.35In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.09Out of the Money | 64Out of the Money | 2,528Out of the Money | TSMIn the Money | $40.30In the Money | $41.20In the Money | $47.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 2Out of the Money | 2,049Out of the Money | TSMIn the Money | $45.25In the Money | $46.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 360Out of the Money | 2,809Out of the Money | TSMIn the Money | $50.35In the Money | $51.35In the Money | $55.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 81Out of the Money | 1,070Out of the Money | TSMIn the Money | $60.00In the Money | $61.20In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 85Out of the Money | 1,471Out of the Money | TSMIn the Money | $70.15In the Money | $71.10In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |