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 | $112.20In the Money | $116.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | |
TSMIn the Money | $107.25In the Money | $111.15In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $102.30In the Money | $106.20In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In 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 | 27Out of the Money | |
TSMIn the Money | $97.35In the Money | $101.25In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $92.40In the Money | $96.30In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 6Out of the Money | 3,480Out of the Money | |
TSMIn the Money | $87.45In the Money | $91.40In the Money | $67.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | |
TSMIn the Money | $82.55In the Money | $86.45In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $77.60In the Money | $81.50In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.07Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
TSMIn the Money | $72.65In the Money | $76.55In the Money | $75.89In the Money | $0.00In the Money | ---In the Money | 279In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 45Out of the Money | 2,996Out of the Money | |
TSMIn the Money | $68.00In the Money | $71.65In the Money | $70.95In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 95Out of the Money | 3,562Out of the Money | |
TSMIn the Money | $63.00In the Money | $66.70In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | 18,488In the Money | TSMOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 50Out of the Money | 3,632Out of the Money | |
TSMIn the Money | $58.00In the Money | $61.80In the Money | $59.71In the Money | $0.70In the Money | 243In the Money | 1,094In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 3Out of the Money | 6,843Out of the Money | |
TSMIn the Money | $53.00In the Money | $56.95In the Money | $54.94In the Money | $1.19In the Money | 56In the Money | 3,607In the Money | TSMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.00Out of the Money | 9Out of the Money | 3,453Out of the Money | |
TSMIn the Money | $48.15In the Money | $52.00In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 3,983In the Money | TSMOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.03Out of the Money | 2Out of the Money | 3,636Out of the Money | |
TSMIn the Money | $43.30In the Money | $47.10In the Money | $45.69In the Money | $2.49In the Money | 2In the Money | 4,870In the Money | TSMOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $-0.03Out of the Money | 3Out of the Money | 6,216Out of the Money | |
TSMIn the Money | $40.40In the Money | $42.45In the Money | $38.35In the Money | $0.00In the Money | ---In the Money | 678In the Money | TSMOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $0.01Out of the Money | 7Out of the Money | 4,966Out of the Money | |
TSMIn the Money | $35.75In the Money | $36.45In the Money | $35.38In the Money | $0.48In the Money | 15In the Money | 15,725In the Money | TSMOut of the Money | $1.02Out of the Money | $1.07Out of the Money | $1.05Out of the Money | $-0.14Out of the Money | 629Out of the Money | 7,875Out of the Money | |
TSMIn the Money | $31.25In the Money | $32.15In the Money | $31.55In the Money | $-1.35In the Money | 7In the Money | 2,190In the Money | TSMOut of the Money | $1.47Out of the Money | $1.53Out of the Money | $1.51Out of the Money | $-0.17Out of the Money | 147Out of the Money | 5,690Out of the Money | |
TSMIn the Money | $27.10In the Money | $27.55In the Money | $27.51In the Money | $1.68In the Money | 151In the Money | 2,919In the Money | TSMOut of the Money | $2.14Out of the Money | $2.21Out of the Money | $2.19Out of the Money | $-0.33Out of the Money | 302Out of the Money | 3,034Out of the Money | |
TSMIn the Money | $23.10In the Money | $23.55In the Money | $23.50In the Money | $1.60In the Money | 134In the Money | 8,489In the Money | TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-0.45Out of the Money | 76Out of the Money | 2,307Out of the Money | |
TSMIn the Money | $19.40In the Money | $20.05In the Money | $19.29In the Money | $0.61In the Money | 30In the Money | 4,568In the Money | TSMOut of the Money | $4.40Out of the Money | $4.55Out of the Money | $4.44Out of the Money | $-0.57Out of the Money | 149Out of the Money | 8,715Out of the Money | |
TSMIn the Money | $16.25In the Money | $16.45In the Money | $16.45In the Money | $1.09In the Money | 53In the Money | 70,017In the Money | TSMOut of the Money | $6.10Out of the Money | $6.25Out of the Money | $6.25Out of the Money | $-0.37Out of the Money | 142Out of the Money | 2,182Out of the Money | |
TSMUnderlying issue's last price | $13.40Underlying issue's last price | $13.55Underlying issue's last price | $13.47Underlying issue's last price | $1.42Underlying issue's last price | 91Underlying issue's last price | 10,954Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $8.25Underlying issue's last price | $8.40Underlying issue's last price | $8.26Underlying issue's last price | $-0.89Underlying issue's last price | 193Underlying issue's last price | 2,222Underlying issue's last price |
TSMNear the Money | $10.95Near the Money | $11.10Near the Money | $11.00Near the Money | $1.11Near the Money | 291Near the Money | 3,489Near the Money | TSMIn the Money | $10.75In the Money | $10.95In the Money | $11.20In the Money | $-0.65In the Money | 188In the Money | 5,097In the Money | |
TSMOut of the Money | $8.85Out of the Money | $9.00Out of the Money | $8.85Out of the Money | $1.10Out of the Money | 388Out of the Money | 4,357Out of the Money | TSMIn the Money | $13.70In the Money | $13.85In the Money | $13.70In the Money | $-1.30In the Money | 171In the Money | 910In the Money | |
TSMOut of the Money | $7.10Out of the Money | $7.25Out of the Money | $7.17Out of the Money | $0.97Out of the Money | 222Out of the Money | 6,949Out of the Money | TSMIn the Money | $16.95In the Money | $17.15In the Money | $17.05In the Money | $-0.52In the Money | 70In the Money | 301In the Money | |
TSMOut of the Money | $5.65Out of the Money | $5.80Out of the Money | $5.75Out of the Money | $0.70Out of the Money | 180Out of the Money | 5,604Out of the Money | TSMIn the Money | $20.55In the Money | $20.75In the Money | $20.55In the Money | $0.90In the Money | 10In the Money | 204In the Money | |
TSMOut of the Money | $4.50Out of the Money | $4.60Out of the Money | $4.55Out of the Money | $0.65Out of the Money | 268Out of the Money | 904Out of the Money | TSMIn the Money | $23.95In the Money | $24.80In the Money | $26.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.54Out of the Money | $0.49Out of the Money | 281Out of the Money | 4,063Out of the Money | TSMIn the Money | $28.00In the Money | $28.95In the Money | $30.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $2.21Out of the Money | $2.28Out of the Money | $2.22Out of the Money | $0.31Out of the Money | 293Out of the Money | 4,217Out of the Money | TSMIn the Money | $36.75In the Money | $37.70In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.40Out of the Money | $1.46Out of the Money | $1.40Out of the Money | $0.18Out of the Money | 531Out of the Money | 2,859Out of the Money | TSMIn the Money | $46.10In the Money | $48.85In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.91Out of the Money | $0.96Out of the Money | $0.94Out of the Money | $0.07Out of the Money | 334Out of the Money | 802Out of the Money | TSMIn the Money | $54.75In the Money | $58.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $0.08Out of the Money | 8Out of the Money | 938Out of the Money | TSMIn the Money | $64.65In the Money | $68.45In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $0.06Out of the Money | 49Out of the Money | 332Out of the Money | TSMIn the Money | $74.50In the Money | $78.40In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.03Out of the Money | 165Out of the Money | 2,333Out of the Money | TSMIn the Money | $84.45In the Money | $88.40In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |