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 | $99.10In the Money | $101.95In the Money | $98.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,039Out of the Money | |
TSMIn the Money | $94.10In the Money | $96.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 909Out of the Money | |
TSMIn the Money | $89.15In the Money | $92.00In the Money | $81.15In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1Out of the Money | 305Out of the Money | |
TSMIn the Money | $84.20In the Money | $87.05In 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 | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | |
TSMIn the Money | $79.25In the Money | $82.15In 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 | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,662Out of the Money | |
TSMIn the Money | $74.30In the Money | $77.20In the Money | $77.96In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out 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 | $69.40In the Money | $72.25In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,821Out of the Money | |
TSMIn the Money | $64.45In the Money | $67.35In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 52Out of the Money | 1,299Out of the Money | |
TSMIn the Money | $59.50In the Money | $62.40In the Money | $50.14In the Money | $0.00In the Money | ---In the Money | 108In the Money | TSMOut of the Money | $0.14Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,317Out of the Money | |
TSMIn the Money | $54.60In the Money | $57.45In the Money | $65.12In the Money | $0.00In the Money | ---In the Money | 238In the Money | TSMOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,240Out of the Money | |
TSMIn the Money | $49.65In the Money | $52.55In the Money | $49.35In the Money | $-4.95In the Money | 16In the Money | 406In the Money | TSMOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.04Out of the Money | 28Out of the Money | 1,799Out of the Money | |
TSMIn the Money | $44.75In the Money | $47.70In the Money | $45.50In the Money | $-3.25In the Money | 3In the Money | 1,315In the Money | TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 7Out of the Money | 2,563Out of the Money | |
TSMIn the Money | $39.85In the Money | $42.75In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | 752In the Money | TSMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.09Out of the Money | 2Out of the Money | 2,413Out of the Money | |
TSMIn the Money | $35.00In the Money | $37.85In the Money | $39.17In the Money | $0.00In the Money | ---In the Money | 1,329In the Money | TSMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.10Out of the Money | 7Out of the Money | 3,736Out of the Money | |
TSMIn the Money | $31.80In the Money | $32.65In the Money | $31.10In the Money | $-3.57In the Money | 23In the Money | 924In the Money | TSMOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.63Out of the Money | $0.09Out of the Money | 213Out of the Money | 4,587Out of the Money | |
TSMIn the Money | $27.30In the Money | $27.85In the Money | $26.80In the Money | $-2.74In the Money | 16In the Money | 557In the Money | TSMOut of the Money | $0.83Out of the Money | $0.89Out of the Money | $0.90Out of the Money | $0.14Out of the Money | 92Out of the Money | 4,505Out of the Money | |
TSMIn the Money | $22.65In the Money | $23.25In the Money | $21.50In the Money | $-3.70In the Money | 28In the Money | 4,921In the Money | TSMOut of the Money | $1.26Out of the Money | $1.32Out of the Money | $1.33Out of the Money | $0.21Out of the Money | 220Out of the Money | 5,644Out of the Money | |
TSMIn the Money | $18.65In the Money | $18.95In the Money | $16.57In the Money | $-4.23In the Money | 7In the Money | 1,487In the Money | TSMOut of the Money | $1.97Out of the Money | $2.05Out of the Money | $2.08Out of the Money | $0.34Out of the Money | 161Out of the Money | 3,597Out of the Money | |
TSMIn the Money | $14.55In the Money | $15.15In the Money | $14.35In the Money | $-2.08In the Money | 17In the Money | 4,414In the Money | TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.20Out of the Money | $0.48Out of the Money | 413Out of the Money | 3,534Out of the Money | |
TSMIn the Money | $11.45In the Money | $11.65In the Money | $11.25In the Money | $-1.83In the Money | 23In the Money | 6,868In the Money | TSMOut of the Money | $4.65Out of the Money | $4.80Out of the Money | $4.84Out of the Money | $0.59Out of the Money | 150Out of the Money | 2,473Out of the Money | |
TSMUnderlying issue's last price | $8.60Underlying issue's last price | $8.75Underlying issue's last price | $8.65Underlying issue's last price | $-1.45Underlying issue's last price | 158Underlying issue's last price | 3,406Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $6.75Underlying issue's last price | $6.90Underlying issue's last price | $7.05Underlying issue's last price | $1.00Underlying issue's last price | 583Underlying issue's last price | 1,806Underlying issue's last price |
TSMOut of the Money | $6.25Out of the Money | $6.40Out of the Money | $6.34Out of the Money | $-1.21Out of the Money | 465Out of the Money | 6,762Out of the Money | TSMIn the Money | $9.40In the Money | $9.60In the Money | $9.60In the Money | $1.00In the Money | 419In the Money | 1,495In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.45Out of the Money | $-1.20Out of the Money | 429Out of the Money | 9,872Out of the Money | TSMIn the Money | $12.55In the Money | $12.90In the Money | $13.34In the Money | $1.67In the Money | 14In the Money | 5,887In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.10Out of the Money | $-0.95Out of the Money | 466Out of the Money | 2,902Out of the Money | TSMIn the Money | $16.15In the Money | $16.90In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
TSMOut of the Money | $2.11Out of the Money | $2.20Out of the Money | $2.11Out of the Money | $-0.71Out of the Money | 499Out of the Money | 5,344Out of the Money | TSMIn the Money | $20.05In the Money | $21.05In the Money | $17.47In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $1.38Out of the Money | $1.50Out of the Money | $1.47Out of the Money | $-0.47Out of the Money | 503Out of the Money | 1,738Out of the Money | TSMIn the Money | $24.30In the Money | $25.50In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.91Out of the Money | $-0.42Out of the Money | 304Out of the Money | 1,208Out of the Money | TSMIn the Money | $28.70In the Money | $30.20In the Money | $26.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $-0.25Out of the Money | 11Out of the Money | 1,028Out of the Money | TSMIn the Money | $33.45In the Money | $36.30In the Money | $30.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.22Out of the Money | 39Out of the Money | 1,139Out of the Money | TSMIn the Money | $38.35In the Money | $41.15In the Money | $49.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.14Out of the Money | 2Out of the Money | 387Out of the Money | TSMIn the Money | $43.30In the Money | $46.10In the Money | $50.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.11Out of the Money | 310Out of the Money | 2,111Out of the Money | TSMIn the Money | $48.25In the Money | $51.05In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 12Out of the Money | 541Out of the Money | TSMIn the Money | $58.10In the Money | $61.00In the Money | $61.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 63Out of the Money | 1,513Out of the Money | TSMIn the Money | $68.20In the Money | $71.00In the Money | $70.34In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $78.05In the Money | $80.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |