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 | $111.70In the Money | $114.75In the Money | $110.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,161Out of the Money | |
TSMIn the Money | $108.20In the Money | $108.80In the Money | $104.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
TSMIn the Money | $103.25In the Money | $103.90In the Money | $94.65In the Money | $0.00In the Money | ---In the Money | 10In 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 | 214Out of the Money | |
TSMIn the Money | $97.40In the Money | $99.90In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 11Out of the Money | 123Out of the Money | |
TSMIn the Money | $92.45In the Money | $94.95In the Money | $87.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
TSMIn the Money | $87.50In the Money | $90.00In the Money | $58.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | |
TSMIn the Money | $83.55In the Money | $85.85In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.07Out of the Money | $0.24Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
TSMIn the Money | $77.65In the Money | $80.10In the Money | $88.40In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 6Out of the Money | 2,542Out of the Money | |
TSMIn the Money | $73.70In the Money | $75.20In the Money | $75.06In the Money | $16.00In the Money | 3In the Money | 42In the Money | TSMOut of the Money | $0.21Out of the Money | $0.33Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 6Out of the Money | 490Out of the Money | |
TSMIn the Money | $68.80In the Money | $70.30In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.27Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.06Out of the Money | 8Out of the Money | 332Out of the Money | |
TSMIn the Money | $63.85In the Money | $64.40In the Money | $62.59In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSMOut of the Money | $0.28Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.07Out of the Money | 107Out of the Money | 1,315Out of the Money | |
TSMIn the Money | $59.00In the Money | $59.60In the Money | $62.85In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $0.39Out of the Money | $0.57Out of the Money | $0.48Out of the Money | $0.11Out of the Money | 528Out of the Money | 2,676Out of the Money | |
TSMIn the Money | $53.40In the Money | $55.70In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.55Out of the Money | $0.64Out of the Money | $0.58Out of the Money | $0.18Out of the Money | 33Out of the Money | 1,523Out of the Money | |
TSMIn the Money | $48.60In the Money | $50.90In the Money | $60.09In the Money | $0.00In the Money | ---In the Money | 377In the Money | TSMOut of the Money | $0.52Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.22Out of the Money | 21Out of the Money | 4,906Out of the Money | |
TSMIn the Money | $44.65In the Money | $45.10In the Money | $54.30In the Money | $0.00In the Money | ---In the Money | 584In the Money | TSMOut of the Money | $0.96Out of the Money | $1.02Out of the Money | $0.96Out of the Money | $0.28Out of the Money | 2,005Out of the Money | 2,631Out of the Money | |
TSMIn the Money | $40.05In the Money | $40.40In the Money | $41.60In the Money | $-7.90In the Money | 35In the Money | 304In the Money | TSMOut of the Money | $1.05Out of the Money | $1.32Out of the Money | $1.28Out of the Money | $0.49Out of the Money | 96Out of the Money | 7,181Out of the Money | |
TSMIn the Money | $35.55In the Money | $36.80In the Money | $42.40In the Money | $0.00In the Money | ---In the Money | 708In the Money | TSMOut of the Money | $1.48Out of the Money | $1.74Out of the Money | $1.74Out of the Money | $0.69Out of the Money | 111Out of the Money | 3,386Out of the Money | |
TSMIn the Money | $31.10In the Money | $31.60In the Money | $31.37In the Money | $-6.28In the Money | 9In the Money | 1,833In the Money | TSMOut of the Money | $2.13Out of the Money | $2.47Out of the Money | $2.30Out of the Money | $0.90Out of the Money | 265Out of the Money | 7,312Out of the Money | |
TSMIn the Money | $26.85In the Money | $27.45In the Money | $27.00In the Money | $-8.72In the Money | 20In the Money | 3,162In the Money | TSMOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.10Out of the Money | $1.22Out of the Money | 205Out of the Money | 4,818Out of the Money | |
TSMIn the Money | $22.95In the Money | $23.45In the Money | $23.00In the Money | $-8.00In the Money | 31In the Money | 2,645In the Money | TSMOut of the Money | $3.10Out of the Money | $4.25Out of the Money | $4.15Out of the Money | $1.61Out of the Money | 163Out of the Money | 4,761Out of the Money | |
TSMIn the Money | $19.45In the Money | $19.90In the Money | $19.83In the Money | $-7.47In the Money | 30In the Money | 2,192In the Money | TSMOut of the Money | $4.90Out of the Money | $5.60Out of the Money | $5.45Out of the Money | $2.07Out of the Money | 187Out of the Money | 3,053Out of the Money | |
TSMIn the Money | $16.20In the Money | $16.70In the Money | $16.35In the Money | $-6.43In the Money | 646In the Money | 4,065In the Money | TSMOut of the Money | $6.90Out of the Money | $7.30Out of the Money | $7.10Out of the Money | $2.50Out of the Money | 450Out of the Money | 6,751Out of the Money | |
TSMUnderlying issue's last price | $13.30Underlying issue's last price | $13.65Underlying issue's last price | $13.40Underlying issue's last price | $-5.84Underlying issue's last price | 146Underlying issue's last price | 55,674Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $9.15Underlying issue's last price | $9.35Underlying issue's last price | $9.20Underlying issue's last price | $3.14Underlying issue's last price | 352Underlying issue's last price | 3,084Underlying issue's last price |
TSMNear the Money | $10.75Near the Money | $11.05Near the Money | $10.88Near the Money | $-5.19Near the Money | 520Near the Money | 8,420Near the Money | TSMIn the Money | $11.50In the Money | $11.75In the Money | $11.74In the Money | $3.96In the Money | 145In the Money | 1,228In the Money | |
TSMOut of the Money | $8.50Out of the Money | $8.85Out of the Money | $8.60Out of the Money | $-4.63Out of the Money | 461Out of the Money | 2,735Out of the Money | TSMIn the Money | $14.25In the Money | $14.60In the Money | $14.40In the Money | $4.40In the Money | 38In the Money | 847In the Money | |
TSMOut of the Money | $6.65Out of the Money | $6.75Out of the Money | $6.69Out of the Money | $-4.06Out of the Money | 5,060Out of the Money | 9,985Out of the Money | TSMIn the Money | $17.45In the Money | $17.85In the Money | $17.50In the Money | $5.27In the Money | 21In the Money | 220In the Money | |
TSMOut of the Money | $4.95Out of the Money | $5.25Out of the Money | $5.15Out of the Money | $-3.52Out of the Money | 1,144Out of the Money | 1,488Out of the Money | TSMIn the Money | $20.80In the Money | $21.50In the Money | $20.40In the Money | $4.74In the Money | 21In the Money | 59In the Money | |
TSMOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.95Out of the Money | $-2.80Out of the Money | 419Out of the Money | 5,950Out of the Money | TSMIn the Money | $23.75In the Money | $25.25In the Money | $17.88In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
TSMOut of the Money | $2.07Out of the Money | $2.22Out of the Money | $2.14Out of the Money | $-1.84Out of the Money | 160Out of the Money | 1,918Out of the Money | TSMIn the Money | $32.90In the Money | $33.65In the Money | $33.15In the Money | $-2.90In the Money | 1In the Money | 3In the Money | |
TSMOut of the Money | $1.14Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $-1.15Out of the Money | 1,134Out of the Money | 1,764Out of the Money | TSMIn the Money | $42.15In the Money | $42.85In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
TSMOut of the Money | $0.59Out of the Money | $0.69Out of the Money | $0.63Out of the Money | $-0.66Out of the Money | 81Out of the Money | 899Out of the Money | TSMIn the Money | $50.10In the Money | $52.45In the Money | $42.28In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.46Out of the Money | $0.32Out of the Money | $-0.37Out of the Money | 60Out of the Money | 1,318Out of the Money | TSMIn the Money | $60.05In the Money | $62.40In the Money | $57.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 1Out of the Money | 740Out of the Money | TSMIn the Money | $71.80In the Money | $72.55In the Money | $80.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 7Out of the Money | 455Out of the Money | TSMIn the Money | $80.05In the Money | $82.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 13Out of the Money | 230Out of the Money | TSMIn the Money | $90.05In the Money | $92.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 25Out of the Money | 399Out of the Money | TSMIn the Money | $101.80In the Money | $102.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |