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 | $112.25In the Money | $114.05In 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 | $0.51Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,305Out of the Money | |
TSMIn the Money | $107.35In the Money | $109.75In the Money | $47.42In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 506Out of the Money | |
TSMIn the Money | $103.10In the Money | $104.35In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSMOut of the Money | $0.62Out of the Money | $0.67Out of the Money | $0.62Out of the Money | $-0.22Out of the Money | 4Out of the Money | 639Out of the Money | |
TSMIn the Money | $97.90In the Money | $99.70In the Money | $69.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.70Out of the Money | $0.76Out of the Money | $0.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,831Out of the Money | |
TSMIn the Money | $93.60In the Money | $94.65In the Money | $95.90In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.77Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,047Out of the Money | |
TSMIn the Money | $88.15In the Money | $90.15In the Money | $69.17In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.85Out of the Money | $0.92Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
TSMIn the Money | $84.00In the Money | $85.15In the Money | $81.12In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | |
TSMIn the Money | $78.70In the Money | $80.60In the Money | $76.22In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $1.04Out of the Money | $1.11Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,405Out of the Money | |
TSMIn the Money | $74.45In the Money | $75.65In the Money | $78.29In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $1.18Out of the Money | $1.24Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,519Out of the Money | |
TSMIn the Money | $69.85In the Money | $70.70In the Money | $72.50In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSMOut of the Money | $1.35Out of the Money | $1.41Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,018Out of the Money | |
TSMIn the Money | $65.30In the Money | $66.10In the Money | $71.15In the Money | $0.00In the Money | ---In the Money | 79In the Money | TSMOut of the Money | $1.57Out of the Money | $1.64Out of the Money | $1.55Out of the Money | $-0.14Out of the Money | 5Out of the Money | 1,799Out of the Money | |
TSMIn the Money | $60.75In the Money | $61.50In the Money | $66.05In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSMOut of the Money | $1.86Out of the Money | $1.90Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,633Out of the Money | |
TSMIn the Money | $56.25In the Money | $57.00In the Money | $65.49In the Money | $0.00In the Money | ---In the Money | 287In the Money | TSMOut of the Money | $2.24Out of the Money | $2.29Out of the Money | $2.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,472Out of the Money | |
TSMIn the Money | $51.60In the Money | $52.40In the Money | $52.40In the Money | $0.00In the Money | ---In the Money | 622In the Money | TSMOut of the Money | $2.73Out of the Money | $2.79Out of the Money | $2.84Out of the Money | $-0.31Out of the Money | 2Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $47.65In the Money | $48.15In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 754In the Money | TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.20Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2,858Out of the Money | |
TSMIn the Money | $43.30In the Money | $44.60In the Money | $40.70In the Money | $0.00In the Money | ---In the Money | 906In the Money | TSMOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,161Out of the Money | |
TSMIn the Money | $39.30In the Money | $40.15In the Money | $40.27In the Money | $0.00In the Money | ---In the Money | 2,663In the Money | TSMOut of the Money | $5.10Out of the Money | $5.25Out of the Money | $5.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 883Out of the Money | |
TSMIn the Money | $36.05In the Money | $36.95In the Money | $35.30In the Money | $0.00In the Money | ---In the Money | 843In the Money | TSMOut of the Money | $6.35Out of the Money | $6.45Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,540Out of the Money | |
TSMIn the Money | $32.60In the Money | $33.05In the Money | $33.28In the Money | $0.53In the Money | 10In the Money | 1,401In the Money | TSMOut of the Money | $7.80Out of the Money | $7.90Out of the Money | $7.50Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,047Out of the Money | |
TSMIn the Money | $29.10In the Money | $29.80In the Money | $28.80In the Money | $0.00In the Money | ---In the Money | 762In the Money | TSMOut of the Money | $9.45Out of the Money | $9.60Out of the Money | $9.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 787Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.80In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 696In the Money | TSMOut of the Money | $11.40Out of the Money | $11.55Out of the Money | $11.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 509Out of the Money | |
TSMIn the Money | $23.35In the Money | $24.05In the Money | $24.90In the Money | $0.90In the Money | 1In the Money | 466In the Money | TSMOut of the Money | $13.60Out of the Money | $13.75Out of the Money | $13.50Out of the Money | $0.15Out of the Money | 8Out of the Money | 440Out of the Money | |
TSMUnderlying issue's last price | $21.25Underlying issue's last price | $21.50Underlying issue's last price | $21.00Underlying issue's last price | $-0.31Underlying issue's last price | 10Underlying issue's last price | 1,016Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $16.00Underlying issue's last price | $16.15Underlying issue's last price | $15.50Underlying issue's last price | $-1.05Underlying issue's last price | 4Underlying issue's last price | 948Underlying issue's last price |
TSMOut of the Money | $19.00Out of the Money | $19.20Out of the Money | $18.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,237Out of the Money | TSMIn the Money | $18.65In the Money | $18.85In the Money | $18.36In the Money | $-0.89In the Money | 21In the Money | 816In the Money | |
TSMOut of the Money | $16.95Out of the Money | $17.10Out of the Money | $17.45Out of the Money | $0.37Out of the Money | 16Out of the Money | 1,098Out of the Money | TSMIn the Money | $21.50In the Money | $21.70In the Money | $22.15In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
TSMOut of the Money | $15.05Out of the Money | $15.20Out of the Money | $15.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | TSMIn the Money | $24.60In the Money | $24.80In the Money | $26.69In the Money | $0.00In the Money | ---In the Money | 413In the Money | |
TSMOut of the Money | $13.40Out of the Money | $13.55Out of the Money | $13.80Out of the Money | $0.60Out of the Money | 5Out of the Money | 1,422Out of the Money | TSMIn the Money | $27.15In the Money | $28.70In the Money | $26.85In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
TSMOut of the Money | $11.85Out of the Money | $12.00Out of the Money | $12.25Out of the Money | $0.46Out of the Money | 5Out of the Money | 3,540Out of the Money | TSMIn the Money | $31.25In the Money | $32.10In the Money | $26.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSMOut of the Money | $10.50Out of the Money | $10.65Out of the Money | $10.90Out of the Money | $0.45Out of the Money | 9Out of the Money | 3,449Out of the Money | TSMIn the Money | $34.95In the Money | $35.95In the Money | $30.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $8.15Out of the Money | $8.30Out of the Money | $8.50Out of the Money | $0.20Out of the Money | 2Out of the Money | 5,439Out of the Money | TSMIn the Money | $42.75In the Money | $43.45In the Money | $37.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $6.35Out of the Money | $6.50Out of the Money | $6.65Out of the Money | $0.15Out of the Money | 18Out of the Money | 3,471Out of the Money | TSMIn the Money | $50.55In the Money | $51.55In the Money | $51.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $5.00Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | TSMIn the Money | $59.65In the Money | $61.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.90Out of the Money | $4.00Out of the Money | $3.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 838Out of the Money | TSMIn the Money | $68.55In the Money | $69.50In the Money | $72.05In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.19Out of the Money | $-0.03Out of the Money | 2Out of the Money | 310Out of the Money | TSMIn the Money | $77.65In the Money | $79.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.45Out of the Money | $2.52Out of the Money | $2.42Out of the Money | $-0.03Out of the Money | 8Out of the Money | 294Out of the Money | TSMIn the Money | $87.70In the Money | $89.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |