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 | $126.70In the Money | $127.45In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 762Out of the Money | |
TSMIn the Money | $121.75In the Money | $122.50In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 358Out of the Money | |
TSMIn the Money | $116.80In the Money | $117.55In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,370Out of the Money | |
TSMIn the Money | $111.80In the Money | $112.55In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
TSMIn the Money | $106.85In the Money | $107.55In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,479Out of the Money | |
TSMIn the Money | $101.90In the Money | $102.70In the Money | $104.52In the Money | $36.74In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 287Out of the Money | |
TSMIn the Money | $96.90In the Money | $97.65In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
TSMIn the Money | $91.95In the Money | $92.70In the Money | $97.90In the Money | $20.49In the Money | 2In the Money | 19In the Money | TSMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
TSMIn the Money | $87.00In the Money | $87.75In the Money | $84.60In the Money | $0.00In the Money | ---In the Money | 278In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 127Out of the Money | 3,309Out of the Money | |
TSMIn the Money | $82.05In the Money | $82.80In the Money | $72.74In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.07Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 1Out of the Money | 3,740Out of the Money | |
TSMIn the Money | $77.10In the Money | $77.85In the Money | $76.80In the Money | $0.80In the Money | 3In the Money | 18,487In the Money | TSMOut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,626Out of the Money | |
TSMIn the Money | $72.15In the Money | $73.00In the Money | $64.57In the Money | $0.00In the Money | ---In the Money | 1,492In the Money | TSMOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 86Out of the Money | 6,785Out of the Money | |
TSMIn the Money | $67.25In the Money | $67.95In the Money | $73.00In the Money | $7.97In the Money | 3In the Money | 3,596In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 394Out of the Money | 3,396Out of the Money | |
TSMIn the Money | $62.30In the Money | $63.15In the Money | $63.14In the Money | $2.94In the Money | 15In the Money | 3,977In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 211Out of the Money | 3,644Out of the Money | |
TSMIn the Money | $57.40In the Money | $58.20In the Money | $61.00In the Money | $5.45In the Money | 1In the Money | 4,871In the Money | TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 294Out of the Money | 6,245Out of the Money | |
TSMIn the Money | $52.50In the Money | $53.25In the Money | $53.09In the Money | $8.03In the Money | 11In the Money | 670In the Money | TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.02Out of the Money | 403Out of the Money | 4,965Out of the Money | |
TSMIn the Money | $47.60In the Money | $48.35In the Money | $48.44In the Money | $2.94In the Money | 112In the Money | 15,772In the Money | TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.01Out of the Money | 134Out of the Money | 8,475Out of the Money | |
TSMIn the Money | $42.80In the Money | $43.55In the Money | $43.64In the Money | $3.04In the Money | 7In the Money | 2,162In the Money | TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.59Out of the Money | $-0.09Out of the Money | 199Out of the Money | 5,695Out of the Money | |
TSMIn the Money | $38.10In the Money | $38.80In the Money | $38.47In the Money | $2.37In the Money | 30In the Money | 2,984In the Money | TSMOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.81Out of the Money | $-0.13Out of the Money | 400Out of the Money | 2,964Out of the Money | |
TSMIn the Money | $33.50In the Money | $35.20In the Money | $34.40In the Money | $3.10In the Money | 48In the Money | 8,544In the Money | TSMOut of the Money | $1.14Out of the Money | $1.20Out of the Money | $1.24Out of the Money | $-0.10Out of the Money | 243Out of the Money | 2,522Out of the Money | |
TSMIn the Money | $29.10In the Money | $30.00In the Money | $30.00In the Money | $2.95In the Money | 59In the Money | 4,548In the Money | TSMOut of the Money | $1.68Out of the Money | $1.74Out of the Money | $1.71Out of the Money | $-0.27Out of the Money | 700Out of the Money | 9,306Out of the Money | |
TSMIn the Money | $25.05In the Money | $26.55In the Money | $25.28In the Money | $2.53In the Money | 188In the Money | 70,026In the Money | TSMOut of the Money | $2.48Out of the Money | $2.56Out of the Money | $2.75Out of the Money | $-0.14Out of the Money | 2,483Out of the Money | 2,818Out of the Money | |
TSMIn the Money | $21.30In the Money | $21.65In the Money | $21.57In the Money | $2.07In the Money | 177In the Money | 10,946In the Money | TSMOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $3.65Out of the Money | $-0.50Out of the Money | 840Out of the Money | 7,018Out of the Money | |
TSMIn the Money | $17.70In the Money | $18.30In the Money | $17.10In the Money | $1.03In the Money | 118In the Money | 4,758In the Money | TSMOut of the Money | $5.10Out of the Money | $5.25Out of the Money | $5.20Out of the Money | $-0.65Out of the Money | 374Out of the Money | 5,438Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.10In the Money | $15.05In the Money | $1.87In the Money | 617In the Money | 4,445In the Money | TSMOut of the Money | $7.05Out of the Money | $7.20Out of the Money | $7.00Out of the Money | $-1.00Out of the Money | 278Out of the Money | 1,534Out of the Money | |
TSMUnderlying issue's last price | $12.25Underlying issue's last price | $12.40Underlying issue's last price | $12.58Underlying issue's last price | $1.85Underlying issue's last price | 5,728Underlying issue's last price | 7,437Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSMUnderlying issue's last price | $9.40Underlying issue's last price | $9.55Underlying issue's last price | $9.30Underlying issue's last price | $-1.22Underlying issue's last price | 347Underlying issue's last price | 529Underlying issue's last price |
TSMOut of the Money | $9.95Out of the Money | $10.10Out of the Money | $9.95Out of the Money | $1.30Out of the Money | 1,415Out of the Money | 7,854Out of the Money | TSMIn the Money | $12.10In the Money | $12.30In the Money | $12.35In the Money | $-1.20In the Money | 714In the Money | 274In the Money | |
TSMOut of the Money | $8.00Out of the Money | $8.15Out of the Money | $8.30Out of the Money | $1.45Out of the Money | 516Out of the Money | 916Out of the Money | TSMIn the Money | $15.20In the Money | $15.35In the Money | $14.20In the Money | $-2.05In the Money | 20In the Money | 71In the Money | |
TSMOut of the Money | $6.40Out of the Money | $6.55Out of the Money | $6.50Out of the Money | $1.10Out of the Money | 2,035Out of the Money | 4,505Out of the Money | TSMIn the Money | $18.60In the Money | $18.80In the Money | $18.65In the Money | $-1.16In the Money | 36In the Money | 25In the Money | |
TSMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.07Out of the Money | $0.82Out of the Money | 617Out of the Money | 4,449Out of the Money | TSMIn the Money | $26.15In the Money | $26.70In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $2.43Out of the Money | $2.50Out of the Money | $2.51Out of the Money | $0.58Out of the Money | 2,370Out of the Money | 4,840Out of the Money | TSMIn the Money | $34.55In the Money | $35.30In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $1.49Out of the Money | $1.54Out of the Money | $1.48Out of the Money | $0.31Out of the Money | 184Out of the Money | 862Out of the Money | TSMIn the Money | $43.65In the Money | $45.50In the Money | $40.60In the Money | $40.60In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | $0.92Out of the Money | $0.97Out of the Money | $0.89Out of the Money | $0.16Out of the Money | 260Out of the Money | 983Out of the Money | TSMIn the Money | $53.20In the Money | $54.10In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.57Out of the Money | $0.11Out of the Money | 168Out of the Money | 387Out of the Money | TSMIn the Money | $63.10In the Money | $63.90In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.35Out of the Money | $0.04Out of the Money | 634Out of the Money | 2,230Out of the Money | TSMIn the Money | $73.00In the Money | $73.90In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |