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 | $142.20In the Money | $144.80In the Money | $147.74In the Money | $0.00In the Money | ---In the Money | 69In the Money | TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 6Out of the Money | 33,633Out of the Money | |
TSMIn the Money | $138.20In the Money | $138.80In the Money | $117.00In the Money | $0.00In the Money | ---In the Money | 51In the Money | TSMOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 90Out of the Money | 22,014Out of the Money | |
TSMIn the Money | $133.35In the Money | $133.90In the Money | $132.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,032Out of the Money | |
TSMIn the Money | $127.45In the Money | $130.05In the Money | $124.82In the Money | $0.00In the Money | ---In the Money | 142In the Money | TSMOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 5Out of the Money | 18,389Out of the Money | |
TSMIn the Money | $123.50In the Money | $124.10In the Money | $108.95In the Money | $0.00In the Money | ---In the Money | 2,698In the Money | TSMOut of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,093Out of the Money | |
TSMIn the Money | $117.65In the Money | $120.15In the Money | $119.90In the Money | $0.00In the Money | ---In the Money | 376In the Money | TSMOut of the Money | $0.10Out of the Money | $0.28Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,945Out of the Money | |
TSMIn the Money | $113.70In the Money | $114.30In the Money | $98.49In the Money | $0.00In the Money | ---In the Money | 2,578In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.05Out of the Money | 162Out of the Money | 14,893Out of the Money | |
TSMIn the Money | $107.95In the Money | $110.05In the Money | $110.22In the Money | $5.17In the Money | 1In the Money | 2,295In the Money | TSMOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.04Out of the Money | 28Out of the Money | 16,819Out of the Money | |
TSMIn the Money | $103.00In the Money | $105.60In the Money | $99.13In the Money | $0.00In the Money | ---In the Money | 257In the Money | TSMOut of the Money | $0.23Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 2Out of the Money | 7,940Out of the Money | |
TSMIn the Money | $98.10In the Money | $100.30In the Money | $107.00In the Money | $0.00In the Money | ---In the Money | 3,123In the Money | TSMOut of the Money | $0.44Out of the Money | $0.77Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,401Out of the Money | |
TSMIn the Money | $93.50In the Money | $95.65In the Money | $91.89In the Money | $0.00In the Money | ---In the Money | 851In the Money | TSMOut of the Money | $0.37Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $0.10Out of the Money | 2Out of the Money | 6,757Out of the Money | |
TSMIn the Money | $88.65In the Money | $90.90In the Money | $93.32In the Money | $6.62In the Money | 1In the Money | 2,650In the Money | TSMOut of the Money | $0.49Out of the Money | $0.72Out of the Money | $0.59Out of the Money | $0.14Out of the Money | 16Out of the Money | 19,494Out of the Money | |
TSMIn the Money | $84.45In the Money | $85.05In the Money | $93.30In the Money | $0.00In the Money | ---In the Money | 896In the Money | TSMOut of the Money | $0.51Out of the Money | $0.83Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,000Out of the Money | |
TSMIn the Money | $78.95In the Money | $82.05In the Money | $81.77In the Money | $-7.17In the Money | 3In the Money | 3,423In the Money | TSMOut of the Money | $0.60Out of the Money | $0.93Out of the Money | $0.71Out of the Money | $0.09Out of the Money | 1Out of the Money | 11,608Out of the Money | |
TSMIn the Money | $73.85In the Money | $77.20In the Money | $85.60In the Money | $0.00In the Money | ---In the Money | 1,791In the Money | TSMOut of the Money | $0.71Out of the Money | $1.05Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,220Out of the Money | |
TSMIn the Money | $70.15In the Money | $70.70In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 2,281In the Money | TSMOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.03Out of the Money | $0.10Out of the Money | 40Out of the Money | 20,514Out of the Money | |
TSMIn the Money | $65.30In the Money | $65.95In the Money | $74.95In the Money | $0.00In the Money | ---In the Money | 2,584In the Money | TSMOut of the Money | $1.17Out of the Money | $1.22Out of the Money | $1.20Out of the Money | $0.22Out of the Money | 122Out of the Money | 9,127Out of the Money | |
TSMIn the Money | $59.90In the Money | $62.30In the Money | $61.05In the Money | $-4.70In the Money | 1In the Money | 4,559In the Money | TSMOut of the Money | $1.36Out of the Money | $1.50Out of the Money | $1.45Out of the Money | $0.35Out of the Money | 21Out of the Money | 14,891Out of the Money | |
TSMIn the Money | $55.25In the Money | $58.30In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | 1,355In the Money | TSMOut of the Money | $1.67Out of the Money | $1.77Out of the Money | $1.70Out of the Money | $0.41Out of the Money | 70Out of the Money | 3,869Out of the Money | |
TSMIn the Money | $51.40In the Money | $52.10In the Money | $52.31In the Money | $-8.50In the Money | 4In the Money | 6,794In the Money | TSMOut of the Money | $1.97Out of the Money | $2.34Out of the Money | $2.15Out of the Money | $0.53Out of the Money | 442Out of the Money | 15,478Out of the Money | |
TSMIn the Money | $47.05In the Money | $48.55In the Money | $47.39In the Money | $-3.31In the Money | 1In the Money | 886In the Money | TSMOut of the Money | $2.44Out of the Money | $2.74Out of the Money | $2.60Out of the Money | $0.63Out of the Money | 370Out of the Money | 7,654Out of the Money | |
TSMIn the Money | $41.90In the Money | $44.30In the Money | $43.56In the Money | $-4.44In the Money | 6In the Money | 3,039In the Money | TSMOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.30Out of the Money | $0.96Out of the Money | 597Out of the Money | 9,086Out of the Money | |
TSMIn the Money | $38.70In the Money | $39.30In the Money | $40.00In the Money | $-7.61In the Money | 4In the Money | 1,650In the Money | TSMOut of the Money | $3.85Out of the Money | $4.25Out of the Money | $4.09Out of the Money | $1.23Out of the Money | 428Out of the Money | 7,361Out of the Money | |
TSMIn the Money | $34.85In the Money | $35.30In the Money | $34.87In the Money | $-8.53In the Money | 6In the Money | 6,186In the Money | TSMOut of the Money | $4.95Out of the Money | $5.20Out of the Money | $5.09Out of the Money | $1.50Out of the Money | 292Out of the Money | 8,480Out of the Money | |
TSMIn the Money | $31.10In the Money | $31.40In the Money | $31.40In the Money | $-7.80In the Money | 19In the Money | 7,295In the Money | TSMOut of the Money | $6.20Out of the Money | $6.35Out of the Money | $5.89Out of the Money | $1.49Out of the Money | 28Out of the Money | 10,101Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.05In the Money | $27.78In the Money | $-7.47In the Money | 19In the Money | 2,824In the Money | TSMOut of the Money | $7.60Out of the Money | $7.75Out of the Money | $7.60Out of the Money | $2.18Out of the Money | 269Out of the Money | 13,530Out of the Money | |
TSMIn the Money | $24.20In the Money | $24.75In the Money | $24.30In the Money | $-7.11In the Money | 4In the Money | 2,823In the Money | TSMOut of the Money | $9.25Out of the Money | $9.85Out of the Money | $9.41Out of the Money | $2.56Out of the Money | 10Out of the Money | 3,037Out of the Money | |
TSMIn the Money | $21.20In the Money | $21.75In the Money | $21.41In the Money | $-6.74In the Money | 71In the Money | 2,696In the Money | TSMOut of the Money | $11.00Out of the Money | $11.45Out of the Money | $11.23Out of the Money | $3.13Out of the Money | 53Out of the Money | 4,388Out of the Money | |
TSMUnderlying issue's last price | $18.55Underlying issue's last price | $18.80Underlying issue's last price | $18.60Underlying issue's last price | $-6.15Underlying issue's last price | 86Underlying issue's last price | 3,218Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $13.20Underlying issue's last price | $13.55Underlying issue's last price | $13.30Underlying issue's last price | $2.90Underlying issue's last price | 37Underlying issue's last price | 1,458Underlying issue's last price |
TSMNear the Money | $16.05Near the Money | $16.35Near the Money | $16.20Near the Money | $-5.60Near the Money | 237Near the Money | 3,625Near the Money | TSMIn the Money | $15.65In the Money | $16.00In the Money | $15.75In the Money | $3.64In the Money | 17In the Money | 3,555In the Money | |
TSMOut of the Money | $13.75Out of the Money | $14.25Out of the Money | $13.92Out of the Money | $-5.15Out of the Money | 177Out of the Money | 5,317Out of the Money | TSMIn the Money | $18.40In the Money | $18.70In the Money | $17.62In the Money | $2.97In the Money | 46In the Money | 712In the Money | |
TSMOut of the Money | $11.70Out of the Money | $12.10Out of the Money | $11.90Out of the Money | $-4.64Out of the Money | 128Out of the Money | 2,365Out of the Money | TSMIn the Money | $21.40In the Money | $22.20In the Money | $16.42In the Money | $0.00In the Money | ---In the Money | 811In the Money | |
TSMOut of the Money | $9.90Out of the Money | $10.05Out of the Money | $10.05Out of the Money | $-4.23Out of the Money | 62Out of the Money | 3,761Out of the Money | TSMIn the Money | $24.65In the Money | $25.20In the Money | $24.42In the Money | $4.12In the Money | 5In the Money | 112In the Money | |
TSMOut of the Money | $8.30Out of the Money | $8.60Out of the Money | $8.40Out of the Money | $-3.85Out of the Money | 982Out of the Money | 18,049Out of the Money | TSMIn the Money | $27.80In the Money | $28.55In the Money | $27.74In the Money | $2.64In the Money | 7In the Money | 154In the Money | |
TSMOut of the Money | $5.80Out of the Money | $5.95Out of the Money | $5.88Out of the Money | $-2.97Out of the Money | 93Out of the Money | 10,360Out of the Money | TSMIn the Money | $34.50In the Money | $36.20In the Money | $33.65In the Money | $-4.08In the Money | 2In the Money | 12In the Money | |
TSMOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.03Out of the Money | $-2.27Out of the Money | 81Out of the Money | 10,823Out of the Money | TSMIn the Money | $42.80In the Money | $44.45In the Money | $51.70In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSMOut of the Money | $2.68Out of the Money | $2.96Out of the Money | $2.69Out of the Money | $-1.66Out of the Money | 174Out of the Money | 5,931Out of the Money | TSMIn the Money | $52.75In the Money | $53.45In the Money | $51.21In the Money | $7.21In the Money | 1In the Money | 7In the Money | |
TSMOut of the Money | $1.64Out of the Money | $2.05Out of the Money | $1.86Out of the Money | $-1.19Out of the Money | 16Out of the Money | 1,088Out of the Money | TSMIn the Money | $60.95In the Money | $62.80In the Money | $80.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.15Out of the Money | $1.28Out of the Money | $1.20Out of the Money | $-0.87Out of the Money | 30Out of the Money | 6,499Out of the Money | TSMIn the Money | $70.10In the Money | $72.50In the Money | $81.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.75Out of the Money | $1.01Out of the Money | $0.84Out of the Money | $-0.55Out of the Money | 17Out of the Money | 3,818Out of the Money | TSMIn the Money | $81.70In the Money | $82.55In the Money | $80.08In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.71Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | TSMIn the Money | $90.05In the Money | $92.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.18Out of the Money | 58Out of the Money | 1,355Out of the Money | TSMIn the Money | $101.70In the Money | $102.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |