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 | $77.05In the Money | $78.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 70Out of the Money | |
TSMIn the Money | $72.10In the Money | $73.20In the Money | $80.04In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.04Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
TSMIn the Money | $67.05In the Money | $68.10In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.11Out of the Money | $0.26Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 6Out of the Money | 102Out of the Money | |
TSMIn the Money | $62.15In the Money | $63.15In the Money | $58.12In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 150Out of the Money | 40Out of the Money | |
TSMIn the Money | $57.20In the Money | $58.40In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 20Out of the Money | 365Out of the Money | |
TSMIn the Money | $52.40In the Money | $53.30In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.06Out of the Money | 7Out of the Money | 58Out of the Money | |
TSMIn the Money | $47.35In the Money | $48.35In the Money | $42.53In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.12Out of the Money | 18Out of the Money | 182Out of the Money | |
TSMIn the Money | $42.50In the Money | $43.65In the Money | $30.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.15Out of the Money | 44Out of the Money | 327Out of the Money | |
TSMIn the Money | $37.65In the Money | $38.65In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.51Out of the Money | $-0.18Out of the Money | 97Out of the Money | 738Out of the Money | |
TSMIn the Money | $32.95In the Money | $34.75In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 26In the Money | TSMOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.74Out of the Money | $-0.25Out of the Money | 20Out of the Money | 3,923Out of the Money | |
TSMIn the Money | $28.20In the Money | $29.20In the Money | $26.00In the Money | $1.65In the Money | 1In the Money | 61In the Money | TSMOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $0.98Out of the Money | $-0.46Out of the Money | 162Out of the Money | 322Out of the Money | |
TSMIn the Money | $23.80In the Money | $24.65In the Money | $24.35In the Money | $2.10In the Money | 83In the Money | 268In the Money | TSMOut of the Money | $1.39Out of the Money | $1.45Out of the Money | $1.43Out of the Money | $-0.65Out of the Money | 60Out of the Money | 7,337Out of the Money | |
TSMIn the Money | $19.65In the Money | $20.25In the Money | $20.02In the Money | $1.92In the Money | 15In the Money | 185In the Money | TSMOut of the Money | $2.09Out of the Money | $2.15Out of the Money | $2.19Out of the Money | $-0.79Out of the Money | 1,673Out of the Money | 2,609Out 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 | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $15.55In the Money | $16.25In the Money | $15.60In the Money | $1.77In the Money | 304In the Money | 726In the Money | TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.13Out of the Money | $-1.40Out of the Money | 98Out of the Money | 1,778Out of the Money | |
TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.35In the Money | $12.10In the Money | $0.90In the Money | 538In the Money | 476In the Money | TSMOut of the Money | $4.40Out of the Money | $4.60Out of the Money | $4.53Out of the Money | $-1.51Out of the Money | 255Out of the Money | 1,214Out 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 | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMUnderlying issue's last price | $9.00Underlying issue's last price | $9.20Underlying issue's last price | $9.07Underlying issue's last price | $1.07Underlying issue's last price | 582Underlying issue's last price | 2,025Underlying issue's last price | Filter Table By Strike Price of$165.00Underlying issue's last price | TSMUnderlying issue's last price | $6.25Underlying issue's last price | $6.45Underlying issue's last price | $6.56Underlying issue's last price | $-2.02Underlying issue's last price | 144Underlying issue's last price | 5,484Underlying issue's last price |
TSMNear the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSMNear the Money | $6.35Near the Money | $6.55Near the Money | $6.35Near the Money | $0.50Near the Money | 1,414Near the Money | 2,748Near the Money | TSMIn the Money | $8.65In the Money | $8.85In the Money | $8.52In the Money | $-2.40In the Money | 40In the Money | 383In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out 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 | $4.30Out of the Money | $4.45Out of the Money | $4.07Out of the Money | $0.07Out of the Money | 322Out of the Money | 1,656Out of the Money | TSMIn the Money | $11.55In the Money | $11.80In the Money | $11.45In the Money | $-2.77In the Money | 19In the Money | 189In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out 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 | $2.76Out of the Money | $2.86Out of the Money | $2.84Out of the Money | $0.24Out of the Money | 191Out of the Money | 1,816Out of the Money | TSMIn the Money | $14.65In the Money | $15.60In the Money | $15.61In the Money | $-1.99In the Money | 39In the Money | 309In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out 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 | $1.66Out of the Money | $1.76Out of the Money | $1.70Out of the Money | $0.13Out of the Money | 135Out of the Money | 729Out of the Money | TSMIn the Money | $18.80In the Money | $19.60In the Money | $27.98In the Money | $0.00In the Money | ---In the Money | 87In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.96Out of the Money | $1.04Out of the Money | $0.96Out of the Money | $-0.05Out of the Money | 36Out of the Money | 1,026Out of the Money | TSMIn the Money | $23.00In the Money | $23.95In the Money | $23.73In the Money | $-3.82In the Money | 4In the Money | 34In the Money | |
TSMOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $0.02Out of the Money | 15Out of the Money | 344Out of the Money | TSMIn the Money | $27.50In the Money | $28.65In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $0.01Out of the Money | 314Out of the Money | 381Out of the Money | TSMIn the Money | $32.35In the Money | $33.45In the Money | $36.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 47Out of the Money | 314Out of the Money | TSMIn the Money | $37.40In the Money | $38.45In the Money | $36.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 366Out of the Money | 183Out of the Money | TSMIn the Money | $42.35In the Money | $43.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 21Out of the Money | 141Out of the Money | TSMIn the Money | $47.40In the Money | $48.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 9Out of the Money | 57Out of the Money | TSMIn the Money | $52.45In the Money | $53.35In the Money | $51.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 30Out of the Money | 82Out of the Money | TSMIn the Money | $57.40In the Money | $58.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | TSMIn the Money | $62.45In the Money | $63.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSMIn the Money | $67.25In the Money | $68.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TSMIn the Money | $72.30In the Money | $73.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 19Out of the Money | TSMIn the Money | $77.35In the Money | $78.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | TSMIn the Money | $82.40In the Money | $83.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $87.30In the Money | $88.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSMIn the Money | $92.40In the Money | $93.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |