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 | $89.50In the Money | $92.35In the Money | $79.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
TSMIn the Money | $84.60In the Money | $87.45In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | |
TSMIn the Money | $79.70In the Money | $82.55In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.08Out of the Money | $0.31Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $74.80In the Money | $77.65In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 1Out of the Money | 53Out of the Money | |
TSMIn the Money | $69.90In the Money | $72.75In the Money | $49.76In the Money | $0.00In the Money | ---In the Money | 200In the Money | TSMOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 46Out of the Money | 3,296Out of the Money | |
TSMIn the Money | $65.00In the Money | $67.85In the Money | $67.78In the Money | $67.78In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.24Out of the Money | $0.33Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 51Out of the Money | 227Out of the Money | |
TSMIn the Money | $60.10In the Money | $62.95In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.29Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $0.06Out of the Money | 2Out of the Money | 207Out of the Money | |
TSMIn the Money | $55.25In the Money | $58.15In the Money | $61.59In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 798Out of the Money | |
TSMIn the Money | $50.35In the Money | $53.20In the Money | $57.36In the Money | $0.00In the Money | ---In the Money | 281In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,719Out of the Money | |
TSMIn the Money | $45.50In the Money | $48.35In the Money | $48.36In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.47Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $0.05Out of the Money | 7Out of the Money | 3,421Out of the Money | |
TSMIn the Money | $42.20In the Money | $43.10In the Money | $43.50In the Money | $-8.10In the Money | 100In the Money | 18,523In the Money | TSMOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.10Out of the Money | 18Out of the Money | 3,669Out of the Money | |
TSMIn the Money | $37.45In the Money | $38.30In the Money | $46.28In the Money | $0.00In the Money | ---In the Money | 546In the Money | TSMOut of the Money | $0.72Out of the Money | $0.82Out of the Money | $0.95Out of the Money | $0.22Out of the Money | 151Out of the Money | 6,743Out of the Money | |
TSMIn the Money | $33.05In the Money | $33.70In the Money | $32.05In the Money | $-3.55In the Money | 9,195In the Money | 1,281In the Money | TSMOut of the Money | $1.03Out of the Money | $1.10Out of the Money | $1.21Out of the Money | $0.25Out of the Money | 31Out of the Money | 3,290Out of the Money | |
TSMIn the Money | $28.60In the Money | $29.20In the Money | $28.00In the Money | $-2.20In the Money | 2,104In the Money | 4,679In the Money | TSMOut of the Money | $1.46Out of the Money | $1.52Out of the Money | $1.78Out of the Money | $0.42Out of the Money | 23Out of the Money | 3,768Out of the Money | |
TSMIn the Money | $24.20In the Money | $24.90In the Money | $24.00In the Money | $-2.05In the Money | 5In the Money | 8,333In the Money | TSMOut of the Money | $2.11Out of the Money | $2.20Out of the Money | $2.30Out of the Money | $0.37Out of the Money | 21Out of the Money | 6,048Out of the Money | |
TSMIn the Money | $20.30In the Money | $20.80In the Money | $19.48In the Money | $-2.22In the Money | 6In the Money | 695In the Money | TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.16Out of the Money | $0.35Out of the Money | 120Out of the Money | 2,389Out of the Money | |
TSMIn the Money | $16.55In the Money | $17.30In the Money | $17.00In the Money | $-2.00In the Money | 5,449In the Money | 41,892In the Money | TSMOut of the Money | $4.40Out of the Money | $4.55Out of the Money | $4.49Out of the Money | $0.44Out of the Money | 117Out of the Money | 6,609Out of the Money | |
TSMIn the Money | $13.55In the Money | $13.85In the Money | $13.52In the Money | $-1.68In the Money | 31In the Money | 2,243In the Money | TSMOut of the Money | $6.05Out of the Money | $6.30Out of the Money | $6.35Out of the Money | $0.60Out of the Money | 124Out of the Money | 3,728Out of the Money | |
TSMUnderlying issue's last price | $10.75Underlying issue's last price | $10.95Underlying issue's last price | $10.75Underlying issue's last price | $-1.78Underlying issue's last price | 338Underlying issue's last price | 2,506Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $8.30Underlying issue's last price | $8.45Underlying issue's last price | $9.06Underlying issue's last price | $1.36Underlying issue's last price | 43Underlying issue's last price | 1,468Underlying issue's last price |
TSMOut of the Money | $8.40Out of the Money | $8.55Out of the Money | $8.43Out of the Money | $-1.46Out of the Money | 152Out of the Money | 11,903Out of the Money | TSMIn the Money | $10.95In the Money | $11.10In the Money | $11.20In the Money | $1.08In the Money | 554In the Money | 870In the Money | |
TSMOut of the Money | $6.45Out of the Money | $6.60Out of the Money | $6.50Out of the Money | $-1.20Out of the Money | 103Out of the Money | 4,638Out of the Money | TSMIn the Money | $13.95In the Money | $14.25In the Money | $15.25In the Money | $2.31In the Money | 2In the Money | 502In the Money | |
TSMOut of the Money | $4.90Out of the Money | $5.05Out of the Money | $5.00Out of the Money | $-0.94Out of the Money | 99Out of the Money | 1,560Out of the Money | TSMIn the Money | $17.40In the Money | $17.75In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 639In the Money | |
TSMOut of the Money | $3.65Out of the Money | $3.80Out of the Money | $3.61Out of the Money | $-0.89Out of the Money | 147Out of the Money | 1,726Out of the Money | TSMIn the Money | $21.00In the Money | $21.90In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
TSMOut of the Money | $2.75Out of the Money | $2.85Out of the Money | $2.52Out of the Money | $-1.03Out of the Money | 40Out of the Money | 1,554Out of the Money | TSMIn the Money | $25.10In the Money | $26.15In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.03Out of the Money | $2.17Out of the Money | $1.93Out of the Money | $-0.65Out of the Money | 1,024Out of the Money | 829Out of the Money | TSMIn the Money | $29.65In the Money | $30.50In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.48Out of the Money | $1.62Out of the Money | $1.41Out of the Money | $-0.53Out of the Money | 57Out of the Money | 1,004Out of the Money | TSMIn the Money | $33.85In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.11Out of the Money | $1.18Out of the Money | $1.06Out of the Money | $-0.39Out of the Money | 46Out of the Money | 979Out of the Money | TSMIn the Money | $38.55In the Money | $41.35In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $0.79Out of the Money | $-0.35Out of the Money | 4Out of the Money | 373Out of the Money | TSMIn the Money | $43.40In the Money | $46.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $-0.18Out of the Money | 377Out of the Money | 2,391Out of the Money | TSMIn the Money | $48.30In the Money | $51.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 614Out of the Money | TSMIn the Money | $58.15In the Money | $61.00In the Money | $62.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 28Out of the Money | 653Out of the Money | TSMIn the Money | $68.20In the Money | $70.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.28Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 15Out of the Money | 43Out 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 |