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 | $65.45In the Money | $67.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
TSMIn the Money | $60.50In the Money | $62.00In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 1Out of the Money | 5Out of the Money | |
TSMIn the Money | $54.45In the Money | $58.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $49.85In the Money | $51.90In the Money | $51.23In the Money | $51.23In the Money | 9In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $45.25In the Money | $47.35In the Money | $46.07In the Money | $-4.88In the Money | 9In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $40.00In the Money | $42.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 272Out of the Money | |
TSMIn the Money | $35.60In the Money | $36.80In the Money | $36.41In the Money | $-6.74In the Money | 6In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
TSMIn the Money | $30.70In the Money | $31.90In the Money | $37.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,831Out of the Money | |
TSMIn the Money | $24.90In the Money | $27.45In the Money | $40.12In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 30Out of the Money | 192Out of the Money | |
TSMIn the Money | $24.50In the Money | $26.10In the Money | $39.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 16Out of the Money | 15Out of the Money | |
TSMIn the Money | $23.05In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 2Out of the Money | 5Out of the Money | |
TSMIn the Money | $22.00In the Money | $23.65In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $21.15In the Money | $23.55In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $20.20In the Money | $21.50In the Money | $42.51In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
TSMIn the Money | $19.00In the Money | $20.95In the Money | $42.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 29Out of the Money | 107Out of the Money | |
TSMIn the Money | $18.25In the Money | $19.60In the Money | $18.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $17.10In the Money | $18.60In the Money | $20.68In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 99Out of the Money | |
TSMIn the Money | $16.20In the Money | $18.45In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 42Out of the Money | 107Out of the Money | |
TSMIn the Money | $15.40In the Money | $16.55In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 171Out of the Money | 412Out of the Money | |
TSMIn the Money | $14.15In the Money | $16.65In the Money | $15.28In the Money | $-12.02In the Money | 2In the Money | 4In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 14Out of the Money | 571Out of the Money | |
TSMIn the Money | $13.20In the Money | $14.50In the Money | $15.77In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 13Out of the Money | 312Out of the Money | |
TSMIn the Money | $12.15In the Money | $15.00In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 9Out of the Money | 104Out of the Money | |
TSMIn the Money | $10.95In the Money | $12.60In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 931Out of the Money | 353Out of the Money | |
TSMIn the Money | $10.15In the Money | $12.30In the Money | $11.71In the Money | $0.01In the Money | 2In the Money | 307In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 69Out of the Money | 544Out of the Money | |
TSMIn the Money | $9.90In the Money | $10.65In the Money | $10.50In the Money | $1.41In the Money | 11In the Money | 3In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 406Out of the Money | 125Out of the Money | |
TSMIn the Money | $9.20In the Money | $9.55In the Money | $9.21In the Money | $-3.79In the Money | 3In the Money | 10In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 226Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $7.90In the Money | $8.70In the Money | $8.30In the Money | $-0.27In the Money | 2In the Money | 25In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 74Out of the Money | 476Out of the Money | |
TSMIn the Money | $7.20In the Money | $7.60In the Money | $7.47In the Money | $0.07In the Money | 1In the Money | 127In the Money | TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.11Out of the Money | 291Out of the Money | 439Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.65In the Money | $6.53In the Money | $-0.18In the Money | 20In the Money | 1,328In the Money | TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.07Out of the Money | 3,049Out of the Money | 549Out of the Money | |
TSMIn the Money | $4.65In the Money | $5.70In the Money | $5.75In the Money | $-0.15In the Money | 22In the Money | 64In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $-0.22Out of the Money | 834Out of the Money | 180Out of the Money | |
TSMIn the Money | $3.85In the Money | $4.90In the Money | $4.74In the Money | $-0.46In the Money | 66In the Money | 109In the Money | TSMOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.57Out of the Money | $-0.28Out of the Money | 924Out of the Money | 403Out of the Money | |
TSMIn the Money | $3.95In the Money | $4.10In the Money | $3.95In the Money | $-1.00In the Money | 140In the Money | 112In the Money | TSMOut of the Money | $0.82Out of the Money | $0.87Out of the Money | $0.79Out of the Money | $-0.14Out of the Money | 906Out of the Money | 1,252Out of the Money | |
TSMIn the Money | $3.25In the Money | $3.35In the Money | $3.40In the Money | $-0.21In the Money | 29In the Money | 197In the Money | TSMNear the Money | $1.12Near the Money | $1.18Near the Money | $1.10Near the Money | $-0.15Near the Money | 494Near the Money | 375Near the Money | |
TSMIn the Money | $2.68In the Money | $2.72In the Money | $2.76In the Money | $-0.76In the Money | 501In the Money | 1,553In the Money | TSMNear the Money | $1.49Near the Money | $1.55Near the Money | $1.44Near the Money | $-0.18Near the Money | 2,766Near the Money | 1,044Near the Money | |
TSMUnderlying issue's last price | $2.11Underlying issue's last price | $2.17Underlying issue's last price | $2.22Underlying issue's last price | $-0.62Underlying issue's last price | 4,782Underlying issue's last price | 455Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | TSMUnderlying issue's last price | $1.95Underlying issue's last price | $2.00Underlying issue's last price | $1.85Underlying issue's last price | $-0.14Underlying issue's last price | 2,745Underlying issue's last price | 2,533Underlying issue's last price |
TSMNear the Money | $1.65Near the Money | $1.71Near the Money | $1.75Near the Money | $-0.65Near the Money | 965Near the Money | 518Near the Money | TSMIn the Money | $2.48In the Money | $2.54In the Money | $2.40In the Money | $-0.13In the Money | 461In the Money | 379In the Money | |
TSMNear the Money | $1.29Near the Money | $1.33Near the Money | $1.36Near the Money | $-0.55Near the Money | 614Near the Money | 569Near the Money | TSMIn the Money | $3.10In the Money | $3.20In the Money | $3.05In the Money | $0.08In the Money | 129In the Money | 3,116In the Money | |
TSMNear the Money | $0.98Near the Money | $1.01Near the Money | $1.09Near the Money | $-0.44Near the Money | 587Near the Money | 359Near the Money | TSMIn the Money | $3.75In the Money | $3.90In the Money | $3.70In the Money | $0.05In the Money | 86In the Money | 258In the Money | |
TSMOut of the Money | $0.74Out of the Money | $0.77Out of the Money | $0.80Out of the Money | $-0.47Out of the Money | 1,067Out of the Money | 1,196Out of the Money | TSMIn the Money | $4.55In the Money | $4.65In the Money | $4.50In the Money | $0.10In the Money | 310In the Money | 2,929In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.60Out of the Money | $-0.40Out of the Money | 587Out of the Money | 847Out of the Money | TSMIn the Money | $5.25In the Money | $6.45In the Money | $5.24In the Money | $0.09In the Money | 28In the Money | 215In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.36Out of the Money | 945Out of the Money | 839Out of the Money | TSMIn the Money | $6.10In the Money | $7.25In the Money | $5.90In the Money | $-0.15In the Money | 21In the Money | 121In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.30Out of the Money | 823Out of the Money | 764Out of the Money | TSMIn the Money | $7.05In the Money | $8.05In the Money | $7.19In the Money | $0.39In the Money | 23In the Money | 213In the Money | |
TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.22Out of the Money | 231Out of the Money | 392Out of the Money | TSMIn the Money | $7.90In the Money | $8.55In the Money | $7.85In the Money | $-1.30In the Money | 15In the Money | 117In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.21Out of the Money | 2,603Out of the Money | 1,483Out of the Money | TSMIn the Money | $8.80In the Money | $9.70In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 1,128In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 178Out of the Money | 246Out of the Money | TSMIn the Money | $9.40In the Money | $10.35In the Money | $9.85In the Money | $2.75In the Money | 9In the Money | 160In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 373Out of the Money | 527Out of the Money | TSMIn the Money | $10.65In the Money | $12.05In the Money | $10.87In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 209Out of the Money | 334Out of the Money | TSMIn the Money | $10.65In the Money | $13.05In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 37Out of the Money | 231Out of the Money | TSMIn the Money | $12.55In the Money | $13.90In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 331Out of the Money | 2,645Out of the Money | TSMIn the Money | $13.55In the Money | $14.95In the Money | $13.80In the Money | $-0.10In the Money | 2In the Money | 76In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 40Out of the Money | 178Out of the Money | TSMIn the Money | $15.25In the Money | $17.50In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 282Out of the Money | 781Out of the Money | TSMIn the Money | $18.60In the Money | $20.00In the Money | $18.45In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 29Out of the Money | 168Out of the Money | TSMIn the Money | $20.10In the Money | $23.00In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 166Out of the Money | 1,866Out of the Money | TSMIn the Money | $21.95In the Money | $25.05In the Money | $19.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 31Out of the Money | 180Out of the Money | TSMIn the Money | $25.65In the Money | $27.50In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 1,345Out of the Money | TSMIn the Money | $28.30In the Money | $29.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $30.65In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 32Out of the Money | 537Out of the Money | TSMIn the Money | $32.90In the Money | $35.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSMIn the Money | $35.00In the Money | $37.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 11Out of the Money | 462Out of the Money | TSMIn the Money | $37.95In the Money | $39.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $40.05In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 110Out of the Money | 700Out of the Money | TSMIn the Money | $42.70In the Money | $45.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | TSMIn the Money | $47.50In the Money | $49.35In the Money | $44.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,015Out of the Money | TSMIn the Money | $52.60In the Money | $55.00In the Money | $48.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TSMIn the Money | $58.30In the Money | $59.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 693Out of the Money | TSMIn the Money | $63.00In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | TSMIn the Money | $67.95In the Money | $69.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,562Out of the Money | TSMIn the Money | $72.95In the Money | $74.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |