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 | $104.70In the Money | $108.10In the Money | $114.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 751Out of the Money | |
TSMIn the Money | $99.70In the Money | $103.15In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In 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 | 458Out of the Money | |
TSMIn the Money | $94.70In the Money | $98.15In the Money | $97.70In the Money | $-5.10In the Money | 1In the Money | 100In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,377Out of the Money | |
TSMIn the Money | $89.75In the Money | $93.20In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1Out of the Money | 123Out of the Money | |
TSMIn the Money | $84.80In the Money | $88.25In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,485Out of the Money | |
TSMIn the Money | $79.85In the Money | $83.30In the Money | $104.52In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $74.90In the Money | $78.30In the Money | $93.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
TSMIn the Money | $69.95In the Money | $73.40In the Money | $77.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 13Out of the Money | 745Out of the Money | |
TSMIn the Money | $65.00In the Money | $68.45In the Money | $66.94In the Money | $-2.75In the Money | 11In the Money | 267In 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 | 186Out of the Money | 3,643Out of the Money | |
TSMIn the Money | $60.10In the Money | $63.50In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 487In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,922Out of the Money | |
TSMIn the Money | $55.10In the Money | $58.55In the Money | $58.00In the Money | $-1.99In the Money | 1In the Money | 18,485In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 76Out of the Money | 3,631Out of the Money | |
TSMIn the Money | $50.30In the Money | $53.65In the Money | $52.94In the Money | $-2.31In the Money | 190In the Money | 1,507In the Money | TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $0.02Out of the Money | 49Out of the Money | 6,874Out of the Money | |
TSMIn the Money | $45.35In the Money | $48.90In the Money | $47.90In the Money | $-5.45In the Money | 22In the Money | 3,524In the Money | TSMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $0.02Out of the Money | 192Out of the Money | 3,797Out of the Money | |
TSMIn the Money | $40.40In the Money | $44.05In the Money | $42.51In the Money | $-2.99In the Money | 26In the Money | 3,957In the Money | TSMOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $0.02Out of the Money | 257Out of the Money | 3,629Out of the Money | |
TSMIn the Money | $35.60In the Money | $39.10In the Money | $38.22In the Money | $-1.93In the Money | 3In the Money | 4,884In the Money | TSMOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $0.11Out of the Money | 108Out of the Money | 6,960Out of the Money | |
TSMIn the Money | $30.85In the Money | $34.40In the Money | $32.20In the Money | $-1.53In the Money | 8In the Money | 651In the Money | TSMOut of the Money | $0.93Out of the Money | $0.98Out of the Money | $0.96Out of the Money | $0.22Out of the Money | 340Out of the Money | 5,076Out of the Money | |
TSMIn the Money | $27.60In the Money | $27.95In the Money | $27.41In the Money | $-4.59In the Money | 14In the Money | 15,820In the Money | TSMOut of the Money | $1.29Out of the Money | $1.37Out of the Money | $1.34Out of the Money | $0.28Out of the Money | 5,516Out of the Money | 13,368Out of the Money | |
TSMIn the Money | $23.25In the Money | $23.60In the Money | $23.00In the Money | $-3.00In the Money | 26In the Money | 2,153In the Money | TSMOut of the Money | $1.88Out of the Money | $1.96Out of the Money | $2.00Out of the Money | $0.67Out of the Money | 288Out of the Money | 6,252Out of the Money | |
TSMIn the Money | $18.95In the Money | $19.45In the Money | $19.15In the Money | $-2.95In the Money | 36In the Money | 2,908In the Money | TSMOut of the Money | $2.74Out of the Money | $2.83Out of the Money | $2.80Out of the Money | $0.88Out of the Money | 726Out of the Money | 4,036Out of the Money | |
TSMIn the Money | $15.15In the Money | $15.65In the Money | $15.15In the Money | $-4.20In the Money | 46In the Money | 8,540In the Money | TSMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $1.38Out of the Money | 878Out of the Money | 3,974Out of the Money | |
TSMIn the Money | $12.00In the Money | $12.20In the Money | $12.05In the Money | $-5.05In the Money | 543In the Money | 8,164In the Money | TSMOut of the Money | $5.60Out of the Money | $5.70Out of the Money | $5.70Out of the Money | $1.80Out of the Money | 3,279Out of the Money | 11,363Out of the Money | |
TSMUnderlying issue's last price | $9.15Underlying issue's last price | $9.30Underlying issue's last price | $9.25Underlying issue's last price | $-4.10Underlying issue's last price | 466Underlying issue's last price | 70,269Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | TSMUnderlying issue's last price | $7.65Underlying issue's last price | $7.80Underlying issue's last price | $7.95Underlying issue's last price | $2.39Underlying issue's last price | 5,829Underlying issue's last price | 5,575Underlying issue's last price |
TSMOut of the Money | $6.75Out of the Money | $6.90Out of the Money | $6.83Out of the Money | $-3.52Out of the Money | 540Out of the Money | 9,532Out of the Money | TSMIn the Money | $10.25In the Money | $10.40In the Money | $10.55In the Money | $3.10In the Money | 531In the Money | 8,753In the Money | |
TSMOut of the Money | $4.80Out of the Money | $4.95Out of the Money | $4.86Out of the Money | $-3.03Out of the Money | 1,651Out of the Money | 7,160Out of the Money | TSMIn the Money | $13.35In the Money | $13.50In the Money | $13.45In the Money | $3.45In the Money | 925In the Money | 6,774In the Money | |
TSMOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.40Out of the Money | $-2.35Out of the Money | 993Out of the Money | 8,328Out of the Money | TSMIn the Money | $16.80In the Money | $17.30In the Money | $16.70In the Money | $3.85In the Money | 749In the Money | 2,466In the Money | |
TSMOut of the Money | $2.24Out of the Money | $2.33Out of the Money | $2.23Out of the Money | $-1.78Out of the Money | 643Out of the Money | 12,770Out of the Money | TSMIn the Money | $20.50In the Money | $21.30In the Money | $20.70In the Money | $4.20In the Money | 372In the Money | 1,361In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.54Out of the Money | $1.49Out of the Money | $-1.35Out of the Money | 624Out of the Money | 8,820Out of the Money | TSMIn the Money | $24.85In the Money | $25.45In the Money | $24.45In the Money | $2.31In the Money | 40In the Money | 1,754In the Money | |
TSMOut of the Money | $0.95Out of the Money | $1.02Out of the Money | $0.98Out of the Money | $-0.97Out of the Money | 2,373Out of the Money | 3,318Out of the Money | TSMIn the Money | $27.75In the Money | $31.55In the Money | $29.18In the Money | $1.98In the Money | 1In the Money | 476In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.70Out of the Money | 6,276Out of the Money | 9,441Out of the Money | TSMIn the Money | $33.15In the Money | $36.10In the Money | $33.70In the Money | $3.45In the Money | 19In the Money | 1,414In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.32Out of the Money | 134Out of the Money | 7,470Out of the Money | TSMIn the Money | $42.20In the Money | $45.75In the Money | $36.44In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 2,116Out of the Money | 9,403Out of the Money | TSMIn the Money | $52.15In the Money | $55.70In the Money | $50.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 46Out of the Money | 2,052Out of the Money | TSMIn the Money | $62.30In the Money | $65.70In the Money | $61.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 61Out of the Money | 1,887Out of the Money | TSMIn the Money | $72.30In the Money | $75.70In the Money | $69.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out 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 | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 103Out of the Money | 1,382Out of the Money | TSMIn the Money | $82.30In the Money | $85.70In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 14Out of the Money | 2,663Out of the Money | TSMIn the Money | $92.30In the Money | $95.70In the Money | $87.38In 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 | 12Out of the Money | TSMIn the Money | $102.45In the Money | $105.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |