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 | $110.95In the Money | $112.75In the Money | $114.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 565Out of the Money | |
TSMIn the Money | $106.05In the Money | $107.75In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $101.10In the Money | $102.85In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 2Out of the Money | 27Out of the Money | |
TSMIn the Money | $96.15In the Money | $97.85In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $91.15In the Money | $92.95In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 2Out of the Money | 3,479Out of the Money | |
TSMIn the Money | $86.20In the Money | $88.00In the Money | $67.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | |
TSMIn the Money | $80.55In the Money | $83.05In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.27Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 2Out of the Money | 234Out of the Money | |
TSMIn the Money | $75.65In the Money | $78.10In 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 | $0.17Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 70Out of the Money | 806Out of the Money | |
TSMIn the Money | $71.35In the Money | $73.15In the Money | $75.89In the Money | $0.00In the Money | ---In the Money | 279In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 153Out of the Money | 2,848Out of the Money | |
TSMIn the Money | $66.45In the Money | $68.25In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,562Out of the Money | |
TSMIn the Money | $61.55In the Money | $63.30In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | 18,488In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 45Out of the Money | 3,628Out of the Money | |
TSMIn the Money | $56.75In the Money | $58.40In the Money | $59.01In the Money | $1.60In the Money | 232In the Money | 1,024In the Money | TSMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,843Out of the Money | |
TSMIn the Money | $51.75In the Money | $53.55In the Money | $53.75In the Money | $1.80In the Money | 50In the Money | 3,596In the Money | TSMOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 13Out of the Money | 3,456Out of the Money | |
TSMIn the Money | $47.50In the Money | $48.65In the Money | $49.30In the Money | $0.50In the Money | 5In the Money | 3,985In the Money | TSMOut of the Money | $0.46Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $-0.02Out of the Money | 15Out of the Money | 3,627Out of the Money | |
TSMIn the Money | $42.05In the Money | $43.95In the Money | $43.20In the Money | $0.00In the Money | ---In the Money | 4,870In the Money | TSMOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.59Out of the Money | $-0.02Out of the Money | 4Out of the Money | 6,216Out of the Money | |
TSMIn the Money | $36.70In the Money | $39.10In the Money | $38.35In the Money | $-0.83In the Money | 6In the Money | 678In the Money | TSMOut of the Money | $0.80Out of the Money | $0.84Out of the Money | $0.74Out of the Money | $-0.10Out of the Money | 11Out of the Money | 4,961Out of the Money | |
TSMIn the Money | $32.70In the Money | $34.60In the Money | $34.90In the Money | $1.00In the Money | 8In the Money | 15,729In the Money | TSMOut of the Money | $1.14Out of the Money | $1.19Out of the Money | $1.19Out of the Money | $-0.04Out of the Money | 550Out of the Money | 7,410Out of the Money | |
TSMIn the Money | $29.35In the Money | $30.10In the Money | $32.90In the Money | $3.67In the Money | 3In the Money | 2,189In the Money | TSMOut of the Money | $1.65Out of the Money | $1.71Out of the Money | $1.68Out of the Money | $-0.05Out of the Money | 581Out of the Money | 5,589Out of the Money | |
TSMIn the Money | $25.10In the Money | $25.90In the Money | $25.83In the Money | $0.31In the Money | 11In the Money | 2,929In the Money | TSMOut of the Money | $2.41Out of the Money | $2.47Out of the Money | $2.52Out of the Money | $-0.05Out of the Money | 80Out of the Money | 3,018Out of the Money | |
TSMIn the Money | $21.45In the Money | $21.90In the Money | $21.90In the Money | $-0.45In the Money | 5In the Money | 8,487In the Money | TSMOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.55Out of the Money | $-0.23Out of the Money | 132Out of the Money | 2,252Out of the Money | |
TSMIn the Money | $17.95In the Money | $18.45In the Money | $18.68In the Money | $0.48In the Money | 7In the Money | 4,567In the Money | TSMOut of the Money | $4.90Out of the Money | $5.05Out of the Money | $5.01Out of the Money | $-0.16Out of the Money | 40Out of the Money | 8,698Out of the Money | |
TSMIn the Money | $14.85In the Money | $15.00In the Money | $15.36In the Money | $-0.09In the Money | 150In the Money | 69,904In the Money | TSMOut of the Money | $6.75Out of the Money | $6.90Out of the Money | $6.62Out of the Money | $-0.28Out of the Money | 71Out of the Money | 2,152Out of the Money | |
TSMUnderlying issue's last price | $12.15Underlying issue's last price | $12.30Underlying issue's last price | $12.05Underlying issue's last price | $-0.37Underlying issue's last price | 190Underlying issue's last price | 10,923Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $9.05Underlying issue's last price | $9.20Underlying issue's last price | $9.15Underlying issue's last price | $-0.03Underlying issue's last price | 146Underlying issue's last price | 2,153Underlying issue's last price |
TSMOut of the Money | $9.85Out of the Money | $10.00Out of the Money | $9.89Out of the Money | $-0.43Out of the Money | 210Out of the Money | 3,499Out of the Money | TSMIn the Money | $11.70In the Money | $11.90In the Money | $11.85In the Money | $-0.20In the Money | 41In the Money | 5,067In the Money | |
TSMOut of the Money | $7.90Out of the Money | $8.05Out of the Money | $7.75Out of the Money | $-0.65Out of the Money | 1,169Out of the Money | 4,291Out of the Money | TSMIn the Money | $14.80In the Money | $14.95In the Money | $15.00In the Money | $0.02In the Money | 2In the Money | 908In the Money | |
TSMOut of the Money | $6.30Out of the Money | $6.45Out of the Money | $6.20Out of the Money | $-0.50Out of the Money | 188Out of the Money | 6,816Out of the Money | TSMIn the Money | $18.15In the Money | $18.40In the Money | $17.57In the Money | $-0.98In the Money | 2In the Money | 303In the Money | |
TSMOut of the Money | $4.95Out of the Money | $5.10Out of the Money | $5.05Out of the Money | $-0.34Out of the Money | 326Out of the Money | 5,379Out of the Money | TSMIn the Money | $21.60In the Money | $22.35In the Money | $19.65In the Money | $-2.10In the Money | 23In the Money | 204In the Money | |
TSMOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $-0.39Out of the Money | 114Out of the Money | 863Out of the Money | TSMIn the Money | $25.55In the Money | $26.40In the Money | $26.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.05Out of the Money | $-0.35Out of the Money | 150Out of the Money | 3,990Out of the Money | TSMIn the Money | $29.70In the Money | $30.55In the Money | $30.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.92Out of the Money | $1.97Out of the Money | $1.91Out of the Money | $-0.24Out of the Money | 52Out of the Money | 4,205Out of the Money | TSMIn the Money | $38.70In the Money | $39.50In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.22Out of the Money | $1.26Out of the Money | $1.22Out of the Money | $-0.17Out of the Money | 233Out of the Money | 2,872Out of the Money | TSMIn the Money | $48.00In the Money | $49.10In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.80Out of the Money | $0.83Out of the Money | $0.87Out of the Money | $-0.04Out of the Money | 980Out of the Money | 408Out of the Money | TSMIn the Money | $57.85In the Money | $58.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.56Out of the Money | $0.59Out of the Money | $-0.04Out of the Money | 83Out of the Money | 913Out of the Money | TSMIn the Money | $67.85In the Money | $68.75In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 61Out of the Money | 299Out of the Money | TSMIn the Money | $77.85In the Money | $78.75In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.03Out of the Money | 30Out of the Money | 2,336Out of the Money | TSMIn the Money | $87.85In the Money | $88.75In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |