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 | $118.80In the Money | $120.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.57Out of the Money | $0.73Out of the Money | $0.65Out of the Money | $0.05Out of the Money | 78Out of the Money | 2,336Out of the Money | |
TSMIn the Money | $114.00In the Money | $115.70In the Money | $47.42In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 455Out of the Money | |
TSMIn the Money | $108.95In the Money | $110.55In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | 84In the Money | TSMOut of the Money | $0.68Out of the Money | $0.84Out of the Money | $0.80Out of the Money | $0.06Out of the Money | 2Out of the Money | 630Out of the Money | |
TSMIn the Money | $104.45In the Money | $106.15In the Money | $69.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.75Out of the Money | $0.98Out of the Money | $0.85Out of the Money | $0.03Out of the Money | 70Out of the Money | 3,760Out of the Money | |
TSMIn the Money | $99.05In the Money | $101.00In the Money | $82.16In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSMOut of the Money | $0.82Out of the Money | $1.06Out of the Money | $0.93Out of the Money | $0.18Out of the Money | 7Out of the Money | 109Out of the Money | |
TSMIn the Money | $94.45In the Money | $96.60In the Money | $69.17In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.89Out of the Money | $1.14Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
TSMIn the Money | $90.20In the Money | $91.40In the Money | $62.30In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSMOut of the Money | $0.99Out of the Money | $1.15Out of the Money | $1.00Out of the Money | $-0.06Out of the Money | 40Out of the Money | 620Out of the Money | |
TSMIn the Money | $85.30In the Money | $86.95In the Money | $70.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $1.08Out of the Money | $1.32Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,402Out of the Money | |
TSMIn the Money | $80.10In the Money | $81.95In the Money | $64.73In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $1.21Out of the Money | $1.43Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,572Out of the Money | |
TSMIn the Money | $75.50In the Money | $76.95In the Money | $72.50In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSMOut of the Money | $1.38Out of the Money | $1.64Out of the Money | $1.51Out of the Money | $0.01Out of the Money | 32Out of the Money | 2,012Out of the Money | |
TSMIn the Money | $70.75In the Money | $72.25In the Money | $65.65In the Money | $0.00In the Money | ---In the Money | 79In the Money | TSMOut of the Money | $1.61Out of the Money | $1.87Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,810Out of the Money | |
TSMIn the Money | $66.20In the Money | $67.65In the Money | $66.05In the Money | $2.68In the Money | 10In the Money | 58In the Money | TSMOut of the Money | $1.90Out of the Money | $2.17Out of the Money | $2.10Out of the Money | $0.42Out of the Money | 5Out of the Money | 1,691Out of the Money | |
TSMIn the Money | $62.35In the Money | $63.20In the Money | $58.95In the Money | $0.00In the Money | ---In the Money | 289In the Money | TSMOut of the Money | $2.28Out of the Money | $2.49Out of the Money | $2.57Out of the Money | $0.19Out of the Money | 6Out of the Money | 2,433Out of the Money | |
TSMIn the Money | $57.55In the Money | $58.80In the Money | $53.55In the Money | $0.00In the Money | ---In the Money | 621In the Money | TSMOut of the Money | $2.82Out of the Money | $3.05Out of the Money | $3.10Out of the Money | $0.10Out of the Money | 124Out of the Money | 1,012Out of the Money | |
TSMIn the Money | $53.50In the Money | $54.30In the Money | $54.98In the Money | $4.98In the Money | 1In the Money | 757In the Money | TSMOut of the Money | $3.40Out of the Money | $3.55Out of the Money | $3.50Out of the Money | $-0.02Out of the Money | 11Out of the Money | 1,638Out of the Money | |
TSMIn the Money | $49.50In the Money | $51.10In the Money | $48.80In the Money | $2.10In the Money | 2In the Money | 910In the Money | TSMOut of the Money | $4.15Out of the Money | $4.45Out of the Money | $4.20Out of the Money | $-0.25Out of the Money | 13Out of the Money | 2,172Out of the Money | |
TSMIn the Money | $45.25In the Money | $46.75In the Money | $46.99In the Money | $3.04In the Money | 203In the Money | 2,609In the Money | TSMOut of the Money | $5.10Out of the Money | $5.30Out of the Money | $5.15Out of the Money | $-0.35Out of the Money | 65Out of the Money | 933Out of the Money | |
TSMIn the Money | $41.70In the Money | $42.45In the Money | $40.15In the Money | $2.41In the Money | 2In the Money | 851In the Money | TSMOut of the Money | $6.25Out of the Money | $6.40Out of the Money | $6.19Out of the Money | $-0.30Out of the Money | 22Out of the Money | 1,469Out of the Money | |
TSMIn the Money | $37.80In the Money | $39.65In the Money | $38.26In the Money | $3.81In the Money | 7In the Money | 1,628In the Money | TSMOut of the Money | $7.50Out of the Money | $7.80Out of the Money | $7.53Out of the Money | $-0.72Out of the Money | 19Out of the Money | 904Out of the Money | |
TSMIn the Money | $34.65In the Money | $36.20In the Money | $35.86In the Money | $4.78In the Money | 8In the Money | 766In the Money | TSMOut of the Money | $9.05Out of the Money | $9.35Out of the Money | $8.85Out of the Money | $-1.00Out of the Money | 4Out of the Money | 392Out of the Money | |
TSMIn the Money | $31.75In the Money | $32.75In the Money | $31.55In the Money | $3.05In the Money | 11In the Money | 732In the Money | TSMOut of the Money | $10.75Out of the Money | $10.95Out of the Money | $10.63Out of the Money | $-1.22Out of the Money | 46Out of the Money | 693Out of the Money | |
TSMIn the Money | $28.60In the Money | $29.65In the Money | $28.53In the Money | $3.21In the Money | 18In the Money | 452In the Money | TSMOut of the Money | $12.70Out of the Money | $13.05Out of the Money | $12.45Out of the Money | $-1.45Out of the Money | 5Out of the Money | 286Out of the Money | |
TSMIn the Money | $26.15In the Money | $27.25In the Money | $26.00In the Money | $3.25In the Money | 25In the Money | 1,012In the Money | TSMOut of the Money | $14.80Out of the Money | $15.15Out of the Money | $14.75Out of the Money | $-1.05Out of the Money | 181Out of the Money | 302Out of the Money | |
TSMUnderlying issue's last price | $23.40Underlying issue's last price | $24.05Underlying issue's last price | $24.28Underlying issue's last price | $3.68Underlying issue's last price | 188Underlying issue's last price | 1,012Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $17.30Underlying issue's last price | $17.55Underlying issue's last price | $17.10Underlying issue's last price | $-1.75Underlying issue's last price | 11Underlying issue's last price | 170Underlying issue's last price |
TSMNear the Money | $21.20Near the Money | $21.85Near the Money | $21.88Near the Money | $3.55Near the Money | 1,024Near the Money | 499Near the Money | TSMIn the Money | $19.80In the Money | $20.30In the Money | $19.60In the Money | $-2.20In the Money | 51In the Money | 94In the Money | |
TSMOut of the Money | $19.40Out of the Money | $19.75Out of the Money | $19.57Out of the Money | $3.12Out of the Money | 651Out of the Money | 581Out of the Money | TSMIn the Money | $22.60In the Money | $24.00In the Money | $22.43In the Money | $-1.12In the Money | 33In the Money | 132In the Money | |
TSMOut of the Money | $17.35Out of the Money | $17.75Out of the Money | $17.90Out of the Money | $3.35Out of the Money | 516Out of the Money | 1,158Out of the Money | TSMIn the Money | $25.70In the Money | $26.15In the Money | $25.50In the Money | $-1.70In the Money | 1In the Money | 4In the Money | |
TSMOut of the Money | $15.55Out of the Money | $16.00Out of the Money | $16.10Out of the Money | $3.00Out of the Money | 29Out of the Money | 3,452Out of the Money | TSMIn the Money | $28.35In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $14.00Out of the Money | $14.35Out of the Money | $14.44Out of the Money | $2.99Out of the Money | 157Out of the Money | 3,386Out of the Money | TSMIn the Money | $31.65In the Money | $33.20In the Money | $47.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $11.40Out of the Money | $11.70Out of the Money | $11.65Out of the Money | $2.40Out of the Money | 527Out of the Money | 4,954Out of the Money | TSMIn the Money | $39.55In the Money | $40.45In the Money | $51.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $9.15Out of the Money | $9.30Out of the Money | $9.45Out of the Money | $2.30Out of the Money | 8Out of the Money | 3,453Out of the Money | TSMIn the Money | $46.70In the Money | $48.05In the Money | $49.00In the Money | $-11.00In the Money | 3In the Money | 5In the Money | |
TSMOut of the Money | $7.35Out of the Money | $7.65Out of the Money | $7.29Out of the Money | $1.63Out of the Money | 9Out of the Money | 223Out of the Money | TSMIn the Money | $55.20In the Money | $56.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $5.90Out of the Money | $6.10Out of the Money | $6.15Out of the Money | $1.80Out of the Money | 23Out of the Money | 739Out of the Money | TSMIn the Money | $62.65In the Money | $65.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $4.75Out of the Money | $5.00Out of the Money | $5.00Out of the Money | $1.60Out of the Money | 36Out of the Money | 19Out of the Money | TSMIn the Money | $71.65In the Money | $74.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.90Out of the Money | $1.06Out of the Money | 67Out of the Money | 36Out of the Money | TSMIn the Money | $82.05In the Money | $84.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |