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 | $94.60In the Money | $97.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $89.55In the Money | $92.60In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $84.55In the Money | $87.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $79.55In the Money | $82.60In the Money | $75.66In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $74.55In the Money | $77.60In the Money | $82.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,304Out of the Money | |
TSMIn the Money | $69.60In the Money | $72.60In the Money | $65.62In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $64.60In the Money | $67.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $59.55In the Money | $62.60In the Money | $65.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,875Out of the Money | |
TSMIn the Money | $54.65In the Money | $57.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 2,270Out of the Money | |
TSMIn the Money | $49.65In the Money | $52.65In the Money | $46.54In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 609Out of the Money | |
TSMIn the Money | $44.65In the Money | $47.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 203Out of the Money | |
TSMIn the Money | $39.60In the Money | $43.85In the Money | $36.63In the Money | $0.00In the Money | ---In the Money | 338In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 158Out of the Money | 3,997Out of the Money | |
TSMIn the Money | $34.60In the Money | $39.00In the Money | $34.97In the Money | $0.42In the Money | 2In the Money | 7In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 70Out of the Money | 1,242Out of the Money | |
TSMIn the Money | $30.65In the Money | $31.80In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | 185In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,898Out of the Money | 4,856Out of the Money | |
TSMIn the Money | $27.50In the Money | $30.05In the Money | $29.44In the Money | $2.54In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 17Out of the Money | 834Out of the Money | |
TSMIn the Money | $24.65In the Money | $27.65In the Money | $23.10In the Money | $0.65In the Money | 1In the Money | 20In the Money | TSMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 289Out of the Money | 943Out of the Money | |
TSMIn the Money | $23.65In the Money | $24.25In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 19Out of the Money | 568Out of the Money | |
TSMIn the Money | $20.30In the Money | $21.90In the Money | $21.40In the Money | $4.62In the Money | 23In the Money | 138In the Money | TSMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 568Out of the Money | 3,354Out of the Money | |
TSMIn the Money | $18.00In the Money | $19.75In the Money | $19.49In the Money | $1.99In the Money | 7In the Money | 21In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.17Out of the Money | 122Out of the Money | 826Out of the Money | |
TSMIn the Money | $14.55In the Money | $17.25In the Money | $16.40In the Money | $5.00In the Money | 4In the Money | 155In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.28Out of the Money | 565Out of the Money | 2,197Out of the Money | |
TSMIn the Money | $12.85In the Money | $14.20In the Money | $13.40In the Money | $2.10In the Money | 6In the Money | 28In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.45Out of the Money | 561Out of the Money | 2,980Out of the Money | |
TSMIn the Money | $10.20In the Money | $12.45In the Money | $11.25In the Money | $3.05In the Money | 69In the Money | 321In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.71Out of the Money | 1,127Out of the Money | 3,584Out of the Money | |
TSMIn the Money | $7.80In the Money | $9.30In the Money | $8.45In the Money | $1.90In the Money | 56In the Money | 110In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-1.19Out of the Money | 5,245Out of the Money | 5,669Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.85In the Money | $6.18In the Money | $0.78In the Money | 545In the Money | 1,160In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-1.80Out of the Money | 3,869Out of the Money | 2,945Out of the Money | |
TSMIn the Money | $3.35In the Money | $4.35In the Money | $4.35In the Money | $0.41In the Money | 1,105In the Money | 1,292In the Money | TSMOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-2.47Out of the Money | 2,730Out of the Money | 2,338Out of the Money | |
TSMUnderlying issue's last price | $2.18Underlying issue's last price | $2.43Underlying issue's last price | $2.50Underlying issue's last price | $-0.24Underlying issue's last price | 5,411Underlying issue's last price | 5,663Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | TSMUnderlying issue's last price | $1.00Underlying issue's last price | $1.14Underlying issue's last price | $1.05Underlying issue's last price | $-3.45Underlying issue's last price | 933Underlying issue's last price | 3,172Underlying issue's last price |
TSMNear the Money | $0.97Near the Money | $1.11Near the Money | $1.12Near the Money | $-0.73Near the Money | 4,884Near the Money | 3,624Near the Money | TSMIn the Money | $2.18In the Money | $2.43In the Money | $2.44In the Money | $-5.01In the Money | 165In the Money | 473In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.84Out of the Money | 8,130Out of the Money | 8,545Out of the Money | TSMIn the Money | $3.90In the Money | $4.30In the Money | $4.24In the Money | $-4.97In the Money | 102In the Money | 2,022In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.73Out of the Money | 3,856Out of the Money | 2,013Out of the Money | TSMIn the Money | $6.05In the Money | $7.15In the Money | $6.25In the Money | $-5.20In the Money | 9In the Money | 149In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.53Out of the Money | 5,625Out of the Money | 8,491Out of the Money | TSMIn the Money | $8.30In the Money | $9.50In the Money | $9.58In the Money | $-2.95In the Money | 113In the Money | 1,052In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.36Out of the Money | 2,013Out of the Money | 5,949Out of the Money | TSMIn the Money | $10.65In the Money | $12.30In the Money | $11.15In the Money | $-4.75In the Money | 20In the Money | 254In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.24Out of the Money | 2,219Out of the Money | 4,257Out of the Money | TSMIn the Money | $13.35In the Money | $14.95In the Money | $13.80In the Money | $-4.70In the Money | 211In the Money | 134In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 154Out of the Money | 898Out of the Money | TSMIn the Money | $15.45In the Money | $17.60In the Money | $16.70In the Money | $-1.40In the Money | 129In the Money | 28In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1,931Out of the Money | 4,341Out of the Money | TSMIn the Money | $17.65In the Money | $19.60In the Money | $17.65In the Money | $-4.35In the Money | 311In the Money | 88In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 152Out of the Money | 1,212Out of the Money | TSMIn the Money | $20.85In the Money | $22.25In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 54Out of the Money | 2,285Out of the Money | TSMIn the Money | $22.80In the Money | $25.20In the Money | $23.70In the Money | $-0.20In the Money | 16In the Money | 3In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4Out of the Money | 245Out of the Money | TSMIn the Money | $25.15In the Money | $27.85In the Money | $25.10In the Money | $-1.49In the Money | 29In the Money | 7In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 19Out of the Money | 1,941Out of the Money | TSMIn the Money | $27.80In the Money | $30.00In the Money | $27.75In the Money | $-1.10In the Money | 11In the Money | 4In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TSMIn the Money | $30.20In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 611Out of the Money | TSMIn the Money | $32.50In the Money | $35.45In the Money | $34.15In the Money | $5.25In the Money | 9In the Money | 3In the Money | |
TSMOut of the Money | ---Out of the Money | $0.81Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | TSMIn the Money | $35.00In the Money | $37.90In the Money | $38.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 209Out of the Money | TSMIn the Money | $37.60In the Money | $40.30In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out 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 | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | TSMIn the Money | $42.50In the Money | $45.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSMIn the Money | $45.35In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 500Out of the Money | 166Out of the Money | TSMIn the Money | $47.50In the Money | $50.45In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $50.05In the Money | $52.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | TSMIn the Money | $52.45In the Money | $55.45In the Money | $58.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $57.45In the Money | $60.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | TSMIn the Money | $62.50In the Money | $65.40In the Money | $46.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TSMIn the Money | $67.45In the Money | $70.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSMIn the Money | $72.45In the Money | $75.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $77.45In the Money | $80.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TSMIn the Money | $82.45In the Money | $85.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $87.45In the Money | $90.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $92.50In the Money | $95.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $97.45In the Money | $100.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $102.45In the Money | $105.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $107.45In the Money | $110.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $112.45In the Money | $115.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $117.50In the Money | $120.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSMIn the Money | $122.50In the Money | $125.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |