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 | $122.40In the Money | $123.30In the Money | $98.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,088Out of the Money | |
TSMIn the Money | $117.45In the Money | $118.30In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 929Out of the Money | |
TSMIn the Money | $112.45In the Money | $113.35In the Money | $112.65In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $107.60In the Money | $108.35In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | |
TSMIn the Money | $102.50In the Money | $103.40In the Money | $68.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,660Out of the Money | |
TSMIn the Money | $97.55In the Money | $98.45In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,297Out of the Money | |
TSMIn the Money | $92.60In the Money | $93.55In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,841Out of the Money | |
TSMIn the Money | $87.70In the Money | $88.55In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,116Out of the Money | |
TSMIn the Money | $82.70In the Money | $83.55In the Money | $73.75In the Money | $0.00In the Money | ---In the Money | 107In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,727Out of the Money | |
TSMIn the Money | $77.75In the Money | $78.70In the Money | $76.90In the Money | $0.00In the Money | ---In the Money | 238In the Money | TSMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 169Out of the Money | 2,286Out of the Money | |
TSMIn the Money | $72.80In the Money | $73.65In the Money | $74.10In the Money | $0.26In the Money | 1In the Money | 398In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,911Out of the Money | |
TSMIn the Money | $67.85In the Money | $68.80In the Money | $71.00In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,171Out of the Money | |
TSMIn the Money | $63.10In the Money | $63.85In the Money | $64.80In the Money | $0.00In the Money | ---In the Money | 759In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 5Out of the Money | 2,301Out of the Money | |
TSMIn the Money | $57.95In the Money | $58.90In the Money | $58.30In the Money | $-0.47In the Money | 2In the Money | 1,329In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 2Out of the Money | 3,741Out of the Money | |
TSMIn the Money | $53.05In the Money | $54.00In the Money | $53.50In the Money | $0.86In the Money | 7In the Money | 917In the Money | TSMOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $0.04Out of the Money | 2Out of the Money | 4,690Out of the Money | |
TSMIn the Money | $48.15In the Money | $49.10In the Money | $49.14In the Money | $0.00In the Money | ---In the Money | 529In the Money | TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $0.04Out of the Money | 5Out of the Money | 4,067Out of the Money | |
TSMIn the Money | $43.25In the Money | $44.05In the Money | $43.60In the Money | $-0.15In the Money | 47In the Money | 4,881In the Money | TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $0.11Out of the Money | 33Out of the Money | 5,641Out of the Money | |
TSMIn the Money | $36.75In the Money | $39.25In the Money | $38.25In the Money | $-1.65In the Money | 1In the Money | 1,466In the Money | TSMOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $0.16Out of the Money | 46Out of the Money | 6,955Out of the Money | |
TSMIn the Money | $32.35In the Money | $34.40In the Money | $34.20In the Money | $-0.40In the Money | 1,206In the Money | 4,089In the Money | TSMOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.77Out of the Money | $0.22Out of the Money | 66Out of the Money | 4,406Out of the Money | |
TSMIn the Money | $27.75In the Money | $29.80In the Money | $29.60In the Money | $-0.68In the Money | 10In the Money | 6,469In the Money | TSMOut of the Money | $1.11Out of the Money | $1.22Out of the Money | $1.17Out of the Money | $0.40Out of the Money | 144Out of the Money | 9,598Out of the Money | |
TSMIn the Money | $25.05In the Money | $25.35In the Money | $25.00In the Money | $-0.35In the Money | 719In the Money | 3,134In the Money | TSMOut of the Money | $1.71Out of the Money | $1.77Out of the Money | $1.75Out of the Money | $0.49Out of the Money | 345Out of the Money | 3,254Out of the Money | |
TSMIn the Money | $20.00In the Money | $21.25In the Money | $21.20In the Money | $0.10In the Money | 23In the Money | 7,260In the Money | TSMOut of the Money | $2.56Out of the Money | $2.77Out of the Money | $2.63Out of the Money | $0.66Out of the Money | 354Out of the Money | 2,213Out of the Money | |
TSMIn the Money | $17.25In the Money | $17.55In the Money | $17.40In the Money | $-0.10In the Money | 256In the Money | 9,310In the Money | TSMOut of the Money | $3.85Out of the Money | $3.90Out of the Money | $3.90Out of the Money | $0.95Out of the Money | 312Out of the Money | 7,143Out of the Money | |
TSMIn the Money | $14.00In the Money | $14.20In the Money | $14.10In the Money | $0.50In the Money | 600In the Money | 3,439In the Money | TSMOut of the Money | $5.50Out of the Money | $5.65Out of the Money | $5.50Out of the Money | $1.05Out of the Money | 666Out of the Money | 4,319Out of the Money | |
TSMUnderlying issue's last price | $11.15Underlying issue's last price | $11.40Underlying issue's last price | $11.16Underlying issue's last price | $0.36Underlying issue's last price | 285Underlying issue's last price | 7,223Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $7.60Underlying issue's last price | $7.70Underlying issue's last price | $7.65Underlying issue's last price | $1.05Underlying issue's last price | 9,858Underlying issue's last price | 1,081Underlying issue's last price |
TSMNear the Money | $8.60Near the Money | $8.90Near the Money | $8.75Near the Money | $0.40Near the Money | 867Near the Money | 9,497Near the Money | TSMIn the Money | $10.15In the Money | $10.40In the Money | $10.37In the Money | $1.47In the Money | 186In the Money | 696In the Money | |
TSMOut of the Money | $6.70Out of the Money | $6.90Out of the Money | $6.79Out of the Money | $0.54Out of the Money | 3,011Out of the Money | 5,174Out of the Money | TSMIn the Money | $13.15In the Money | $13.35In the Money | $12.62In the Money | $1.02In the Money | 22In the Money | 152In the Money | |
TSMOut of the Money | $5.05Out of the Money | $5.25Out of the Money | $5.19Out of the Money | $0.59Out of the Money | 3,063Out of the Money | 1,892Out of the Money | TSMIn the Money | $16.45In the Money | $16.80In the Money | $16.65In the Money | $0.45In the Money | 65In the Money | 20In the Money | |
TSMOut of the Money | $3.75Out of the Money | $3.95Out of the Money | $3.90Out of the Money | $0.57Out of the Money | 611Out of the Money | 1,708Out of the Money | TSMIn the Money | $19.85In the Money | $20.75In the Money | $20.25In the Money | $1.00In the Money | 168In the Money | 13In the Money | |
TSMOut of the Money | $2.82Out of the Money | $2.94Out of the Money | $2.90Out of the Money | $0.49Out of the Money | 217Out of the Money | 708Out of the Money | TSMIn the Money | $23.80In the Money | $24.65In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
TSMOut of the Money | $2.06Out of the Money | $2.22Out of the Money | $2.10Out of the Money | $0.30Out of the Money | 1,014Out of the Money | 2,204Out of the Money | TSMIn the Money | $28.15In the Money | $29.10In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $1.08Out of the Money | $1.19Out of the Money | $1.12Out of the Money | $0.21Out of the Money | 187Out of the Money | 630Out of the Money | TSMIn the Money | $37.40In the Money | $38.35In the Money | $37.85In the Money | $-24.10In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $0.12Out of the Money | 309Out of the Money | 1,329Out of the Money | TSMIn the Money | $46.85In the Money | $47.95In the Money | $70.34In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $0.07Out of the Money | 8Out of the Money | 258Out of the Money | TSMIn the Money | $56.80In the Money | $57.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.08Out of the Money | 91Out of the Money | 224Out of the Money | TSMIn the Money | $66.95In the Money | $67.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 131Out of the Money | 19Out of the Money | TSMIn the Money | $76.95In the Money | $77.95In 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 | $0.13Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 419Out of the Money | ---Out of the Money | TSMIn the Money | $87.00In the Money | $87.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |