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 | $129.40In the Money | $130.95In the Money | $126.90In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.18Out of the Money | $0.56Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,775Out of the Money | |
TSMIn the Money | $124.70In the Money | $126.10In the Money | $141.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.30Out of the Money | $0.65Out of the Money | $0.47Out of the Money | $-0.64Out of the Money | 1Out of the Money | 1,119Out of the Money | |
TSMIn the Money | $119.95In the Money | $121.40In the Money | $119.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.39Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $-0.25Out of the Money | 3Out of the Money | 710Out of the Money | |
TSMIn the Money | $115.20In the Money | $116.65In the Money | $111.35In the Money | $0.00In the Money | ---In the Money | 235In the Money | TSMOut of the Money | $0.48Out of the Money | $0.85Out of the Money | $0.58Out of the Money | $-0.25Out of the Money | 7Out of the Money | 278Out of the Money | |
TSMIn the Money | $110.40In the Money | $111.85In the Money | $112.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.58Out of the Money | $0.96Out of the Money | $0.71Out of the Money | $-0.25Out of the Money | 8Out of the Money | 1,061Out of the Money | |
TSMIn the Money | $105.60In the Money | $107.10In the Money | $106.75In the Money | $-0.25In the Money | 1In the Money | 161In the Money | TSMOut of the Money | $0.69Out of the Money | $1.07Out of the Money | $0.79Out of the Money | $0.01Out of the Money | 3Out of the Money | 2,338Out of the Money | |
TSMIn the Money | $100.95In the Money | $102.15In the Money | $103.65In the Money | $0.00In the Money | ---In the Money | 127In the Money | TSMOut of the Money | $0.80Out of the Money | $1.06Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 985Out of the Money | |
TSMIn the Money | $96.20In the Money | $97.40In the Money | $97.65In the Money | $0.00In the Money | ---In the Money | 154In the Money | TSMOut of the Money | $0.93Out of the Money | $1.11Out of the Money | $1.00Out of the Money | $0.05Out of the Money | 5Out of the Money | 859Out of the Money | |
TSMIn the Money | $91.55In the Money | $92.90In the Money | $88.10In the Money | $0.00In the Money | ---In the Money | 86In the Money | TSMOut of the Money | $1.07Out of the Money | $1.41Out of the Money | $1.12Out of the Money | $0.02Out of the Money | 10Out of the Money | 129Out of the Money | |
TSMIn the Money | $86.70In the Money | $88.00In the Money | $93.77In the Money | $0.00In the Money | ---In the Money | 192In the Money | TSMOut of the Money | $1.25Out of the Money | $1.58Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,593Out of the Money | |
TSMIn the Money | $82.05In the Money | $83.65In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | 152In the Money | TSMOut of the Money | $1.47Out of the Money | $1.80Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 576Out of the Money | |
TSMIn the Money | $77.70In the Money | $78.75In the Money | $78.60In the Money | $-14.19In the Money | 30In the Money | 1,096In the Money | TSMOut of the Money | $1.74Out of the Money | $2.01Out of the Money | $1.92Out of the Money | $0.09Out of the Money | 16Out of the Money | 5,175Out of the Money | |
TSMIn the Money | $73.05In the Money | $74.15In the Money | $72.35In the Money | $0.00In the Money | ---In the Money | 172In the Money | TSMOut of the Money | $2.18Out of the Money | $2.53Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,091Out of the Money | |
TSMIn the Money | $68.90In the Money | $69.95In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | 871In the Money | TSMOut of the Money | $2.67Out of the Money | $2.80Out of the Money | $2.78Out of the Money | $0.21Out of the Money | 6Out of the Money | 1,097Out of the Money | |
TSMIn the Money | $64.35In the Money | $65.35In the Money | $51.69In the Money | $0.00In the Money | ---In the Money | 587In the Money | TSMOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.31Out of the Money | $0.55Out of the Money | 1Out of the Money | 8,692Out of the Money | |
TSMIn the Money | $60.10In the Money | $61.00In the Money | $61.00In the Money | $-4.70In the Money | 1In the Money | 425In the Money | TSMOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $3.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,853Out of the Money | |
TSMIn the Money | $55.35In the Money | $57.85In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 620In the Money | TSMOut of the Money | $4.50Out of the Money | $4.85Out of the Money | $4.78Out of the Money | $0.51Out of the Money | 5Out of the Money | 2,563Out of the Money | |
TSMIn the Money | $52.10In the Money | $52.95In the Money | $57.20In the Money | $0.00In the Money | ---In the Money | 687In the Money | TSMOut of the Money | $5.40Out of the Money | $5.75Out of the Money | $5.51Out of the Money | $1.41Out of the Money | 1Out of the Money | 6,230Out of the Money | |
TSMIn the Money | $48.40In the Money | $49.20In the Money | $56.49In the Money | $0.00In the Money | ---In the Money | 200In the Money | TSMOut of the Money | $6.45Out of the Money | $6.65Out of the Money | $6.65Out of the Money | $0.65Out of the Money | 10Out of the Money | 4,261Out of the Money | |
TSMIn the Money | $44.90In the Money | $45.65In the Money | $44.21In the Money | $-11.14In the Money | 3In the Money | 821In the Money | TSMOut of the Money | $7.60Out of the Money | $7.95Out of the Money | $8.05Out of the Money | $0.95Out of the Money | 259Out of the Money | 5,169Out of the Money | |
TSMIn the Money | $41.40In the Money | $42.85In the Money | $49.50In the Money | $0.00In the Money | ---In the Money | 431In the Money | TSMOut of the Money | $9.00Out of the Money | $9.45Out of the Money | $6.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,831Out of the Money | |
TSMIn the Money | $38.10In the Money | $39.50In the Money | $37.75In the Money | $-3.85In the Money | 6In the Money | 1,326In the Money | TSMOut of the Money | $10.50Out of the Money | $10.95Out of the Money | $10.72Out of the Money | $0.95Out of the Money | 2Out of the Money | 5,093Out of the Money | |
TSMIn the Money | $34.70In the Money | $36.30In the Money | $34.48In the Money | $-3.87In the Money | 3In the Money | 618In the Money | TSMOut of the Money | $12.25Out of the Money | $12.55Out of the Money | $12.47Out of the Money | $1.17Out of the Money | 39Out of the Money | 1,490Out of the Money | |
TSMIn the Money | $31.75In the Money | $33.30In the Money | $31.20In the Money | $-3.80In the Money | 7In the Money | 507In the Money | TSMOut of the Money | $14.15Out of the Money | $14.65Out of the Money | $14.20Out of the Money | $1.20Out of the Money | 257Out of the Money | 3,382Out of the Money | |
TSMIn the Money | $28.75In the Money | $30.05In the Money | $28.80In the Money | $-4.20In the Money | 9In the Money | 1,256In the Money | TSMOut of the Money | $16.25Out of the Money | $16.60Out of the Money | $14.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 526Out of the Money | |
TSMUnderlying issue's last price | $26.30Underlying issue's last price | $27.10Underlying issue's last price | $26.75Underlying issue's last price | $-2.74Underlying issue's last price | 9Underlying issue's last price | 947Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $18.55Underlying issue's last price | $18.90Underlying issue's last price | $18.75Underlying issue's last price | $1.81Underlying issue's last price | 57Underlying issue's last price | 4,997Underlying issue's last price |
TSMNear the Money | $23.85Near the Money | $25.45Near the Money | $23.50Near the Money | $-3.55Near the Money | 14Near the Money | 1,570Near the Money | TSMIn the Money | $20.70In the Money | $21.50In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
TSMOut of the Money | $21.80Out of the Money | $23.15Out of the Money | $22.15Out of the Money | $-2.34Out of the Money | 33Out of the Money | 930Out of the Money | TSMIn the Money | $23.35In the Money | $24.00In the Money | $24.24In the Money | $2.29In the Money | 1In the Money | 263In the Money | |
TSMOut of the Money | $19.60Out of the Money | $20.30Out of the Money | $21.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 986Out of the Money | TSMIn the Money | $26.50In the Money | $26.90In the Money | $27.35In the Money | $4.80In the Money | 2In the Money | 78In the Money | |
TSMOut of the Money | $17.65Out of the Money | $18.35Out of the Money | $18.09Out of the Money | $-2.06Out of the Money | 6Out of the Money | 1,492Out of the Money | TSMIn the Money | $29.30In the Money | $30.00In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
TSMOut of the Money | $16.05Out of the Money | $16.65Out of the Money | $16.35Out of the Money | $-1.89Out of the Money | 11Out of the Money | 3,893Out of the Money | TSMIn the Money | $31.75In the Money | $33.20In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
TSMOut of the Money | $14.50Out of the Money | $14.90Out of the Money | $14.23Out of the Money | $-2.32Out of the Money | 55Out of the Money | 4,749Out of the Money | TSMIn the Money | $35.05In the Money | $36.85In the Money | $29.05In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
TSMOut of the Money | $11.70Out of the Money | $12.20Out of the Money | $11.80Out of the Money | $-2.15Out of the Money | 48Out of the Money | 2,345Out of the Money | TSMIn the Money | $42.80In the Money | $43.75In the Money | $76.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $9.15Out of the Money | $9.85Out of the Money | $10.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,186Out of the Money | TSMIn the Money | $50.50In the Money | $51.55In the Money | $48.55In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
TSMOut of the Money | $7.50Out of the Money | $8.00Out of the Money | $7.40Out of the Money | $-1.30Out of the Money | 2Out of the Money | 830Out of the Money | TSMIn the Money | $59.15In the Money | $60.15In the Money | $58.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $5.80Out of the Money | $6.50Out of the Money | $6.10Out of the Money | $-1.12Out of the Money | 21Out of the Money | 396Out of the Money | TSMIn the Money | $66.55In the Money | $69.00In the Money | $70.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $4.60Out of the Money | $4.95Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 962Out of the Money | TSMIn the Money | $76.55In the Money | $78.00In the Money | $81.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $3.80Out of the Money | $4.25Out of the Money | $3.75Out of the Money | $-0.86Out of the Money | 28Out of the Money | 8,866Out of the Money | TSMIn the Money | $85.90In the Money | $87.65In 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 | $3.45Out of the Money | $3.15Out of the Money | $-0.51Out of the Money | 2Out of the Money | 137Out of the Money | TSMIn the Money | $95.60In the Money | $97.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.51Out of the Money | $2.62Out of the Money | $2.50Out of the Money | $-0.60Out of the Money | 42Out of the Money | 590Out of the Money | TSMIn the Money | $105.55In the Money | $107.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |