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 | $108.05In the Money | $112.05In the Money | $77.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | |
TSMIn the Money | $103.25In the Money | $107.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
TSMIn the Money | $98.40In the Money | $102.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.27Out of the Money | 1Out of the Money | 70Out of the Money | |
TSMIn the Money | $93.55In the Money | $97.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $89.00In the Money | $92.75In the Money | $50.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
TSMIn the Money | $84.00In the Money | $87.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
TSMIn the Money | $79.10In the Money | $83.10In the Money | $58.54In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.72Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $74.30In the Money | $78.30In the Money | $62.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,249Out of the Money | |
TSMIn the Money | $69.55In the Money | $73.55In the Money | $65.76In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $1.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 435Out of the Money | |
TSMIn the Money | $65.00In the Money | $68.80In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.11Out of the Money | $-0.03Out of the Money | 1Out of the Money | 113Out of the Money | |
TSMIn the Money | $61.85In the Money | $63.00In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $1.27Out of the Money | $1.33Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,124Out of the Money | |
TSMIn the Money | $57.15In the Money | $58.25In the Money | $58.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSMOut of the Money | $1.54Out of the Money | $1.61Out of the Money | $1.54Out of the Money | $-0.13Out of the Money | 1Out of the Money | 1,896Out of the Money | |
TSMIn the Money | $52.80In the Money | $53.80In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $2.00Out of the Money | $-0.13Out of the Money | 24Out of the Money | 812Out of the Money | |
TSMIn the Money | $48.40In the Money | $50.15In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 380In the Money | TSMOut of the Money | $2.39Out of the Money | $2.47Out of the Money | $2.40Out of the Money | $-0.26Out of the Money | 2Out of the Money | 2,361Out of the Money | |
TSMIn the Money | $44.20In the Money | $45.05In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 568In the Money | TSMOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $-0.25Out of the Money | 2Out of the Money | 988Out of the Money | |
TSMIn the Money | $39.95In the Money | $40.90In the Money | $38.55In the Money | $0.00In the Money | ---In the Money | 140In the Money | TSMOut of the Money | $3.85Out of the Money | $3.95Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,164Out of the Money | |
TSMIn the Money | $36.25In the Money | $36.95In the Money | $37.35In the Money | $2.51In the Money | 10In the Money | 626In the Money | TSMOut of the Money | $4.85Out of the Money | $5.00Out of the Money | $5.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.35In the Money | $31.36In the Money | $0.00In the Money | ---In the Money | 438In the Money | TSMOut of the Money | $6.10Out of the Money | $6.25Out of the Money | $6.40Out of the Money | $-0.10Out of the Money | 17Out of the Money | 1,165Out of the Money | |
TSMIn the Money | $29.25In the Money | $30.10In the Money | $30.45In the Money | $5.15In the Money | 1In the Money | 384In the Money | TSMOut of the Money | $7.65Out of the Money | $7.80Out of the Money | $7.95Out of the Money | $-0.24Out of the Money | 1Out of the Money | 1,024Out of the Money | |
TSMIn the Money | $26.00In the Money | $26.75In the Money | $26.00In the Money | $0.70In the Money | 2In the Money | 489In the Money | TSMOut of the Money | $9.40Out of the Money | $9.60Out of the Money | $9.20Out of the Money | $-0.90Out of the Money | 3Out of the Money | 219Out of the Money | |
TSMIn the Money | $23.20In the Money | $23.65In the Money | $22.54In the Money | $0.00In the Money | ---In the Money | 516In the Money | TSMOut of the Money | $11.45Out of the Money | $11.65Out of the Money | $11.35Out of the Money | $-1.00Out of the Money | 5Out of the Money | 691Out of the Money | |
TSMUnderlying issue's last price | $20.60Underlying issue's last price | $20.95Underlying issue's last price | $20.94Underlying issue's last price | $0.89Underlying issue's last price | 10Underlying issue's last price | 2,178Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $13.75Underlying issue's last price | $13.95Underlying issue's last price | $13.30Underlying issue's last price | $-0.95Underlying issue's last price | 104Underlying issue's last price | 2,098Underlying issue's last price |
TSMNear the Money | $18.30Near the Money | $18.50Near the Money | $18.05Near the Money | $0.40Near the Money | 185Near the Money | 1,953Near the Money | TSMIn the Money | $16.30In the Money | $16.50In the Money | $15.30In the Money | $-1.35In the Money | 24In the Money | 488In the Money | |
TSMOut of the Money | $16.15Out of the Money | $16.30Out of the Money | $16.69Out of the Money | $1.15Out of the Money | 55Out of the Money | 895Out of the Money | TSMIn the Money | $19.10In the Money | $19.30In the Money | $19.40In the Money | $-0.75In the Money | 239In the Money | 460In the Money | |
TSMOut of the Money | $14.15Out of the Money | $14.35Out of the Money | $14.35Out of the Money | $0.75Out of the Money | 38Out of the Money | 669Out of the Money | TSMIn the Money | $22.10In the Money | $22.30In the Money | $20.85In the Money | $-1.77In the Money | 41In the Money | 134In the Money | |
TSMOut of the Money | $12.45Out of the Money | $12.60Out of the Money | $12.50Out of the Money | $0.59Out of the Money | 76Out of the Money | 14,412Out of the Money | TSMIn the Money | $25.30In the Money | $25.85In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TSMOut of the Money | $10.85Out of the Money | $11.05Out of the Money | $12.15Out of the Money | $1.80Out of the Money | 8Out of the Money | 252Out of the Money | TSMIn the Money | $28.25In the Money | $29.15In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $9.45Out of the Money | $9.65Out of the Money | $9.85Out of the Money | $0.55Out of the Money | 38Out of the Money | 642Out of the Money | TSMIn the Money | $31.85In the Money | $32.95In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $7.15Out of the Money | $7.30Out of the Money | $6.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 579Out of the Money | TSMIn the Money | $39.60In the Money | $41.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $5.40Out of the Money | $5.55Out of the Money | $5.57Out of the Money | $0.32Out of the Money | 1Out of the Money | 236Out of the Money | TSMIn the Money | $48.15In the Money | $49.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $4.05Out of the Money | $4.20Out of the Money | $4.25Out of the Money | $-0.05Out of the Money | 18Out of the Money | 477Out of the Money | TSMIn the Money | $56.80In the Money | $58.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $2.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TSMIn the Money | $65.05In the Money | $69.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.36Out of the Money | $2.44Out of the Money | $2.65Out of the Money | $0.30Out of the Money | 2Out of the Money | 160Out of the Money | TSMIn the Money | $74.60In the Money | $78.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.82Out of the Money | $1.89Out of the Money | $1.88Out of the Money | $0.12Out of the Money | 1Out of the Money | 231Out of the Money | TSMIn the Money | $84.45In the Money | $88.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |