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 | $106.55In the Money | $109.35In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1,054Out of the Money | |
TSMIn the Money | $101.60In the Money | $102.65In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | 132Out of the Money | |
TSMIn the Money | $96.65In the Money | $99.30In the Money | $75.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $91.65In the Money | $92.70In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 2In 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 | 123Out of the Money | |
TSMIn the Money | $86.75In the Money | $87.75In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $81.70In the Money | $84.35In the Money | $80.01In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSMIn the Money | $76.75In the Money | $77.80In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In 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 | 246Out of the Money | |
TSMIn the Money | $71.60In the Money | $72.90In the Money | $67.45In the Money | $0.00In the Money | ---In the Money | 98In 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 | 3,214Out of the Money | |
TSMIn the Money | $66.60In the Money | $67.80In the Money | $69.22In the Money | $18.60In the Money | 1In the Money | 223In 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 | 2,378Out of the Money | |
TSMIn the Money | $61.55In the Money | $64.30In the Money | $63.67In the Money | $-0.62In the Money | 2In the Money | 528In the Money | TSMOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,441Out of the Money | |
TSMIn the Money | $56.70In the Money | $59.25In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | 177In 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 | 3,672Out of the Money | |
TSMIn the Money | $51.65In the Money | $53.50In the Money | $54.69In the Money | $-0.87In the Money | 1In the Money | 38,275In 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 | ---Out of the Money | 5,032Out of the Money | |
TSMIn the Money | $46.80In the Money | $48.50In the Money | $48.96In the Money | $3.33In the Money | 1In the Money | 1,331In 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 | 3Out of the Money | 2,637Out of the Money | |
TSMIn the Money | $41.60In the Money | $44.10In the Money | $44.25In the Money | $-1.55In the Money | 20In the Money | 2,901In 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 | ---Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $37.55In the Money | $38.90In the Money | $14.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | |
TSMIn the Money | $36.55In the Money | $39.35In the Money | $40.32In the Money | $0.00In the Money | ---In the Money | 3,497In 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 | 6Out of the Money | 10,690Out of the Money | |
TSMIn the Money | $35.60In the Money | $38.25In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSMIn the Money | $34.65In the Money | $37.25In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $33.75In the Money | $34.80In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $32.75In the Money | $35.25In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 59Out of the Money | |
TSMIn the Money | $31.65In the Money | $33.40In the Money | $33.17In the Money | $-2.53In the Money | 13In the Money | 44,753In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 7,057Out of the Money | |
TSMIn the Money | $30.65In the Money | $31.70In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.85In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
TSMIn the Money | $28.60In the Money | $30.70In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 131Out of the Money | |
TSMIn the Money | $27.75In the Money | $30.20In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.00Out of the Money | $1.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
TSMIn the Money | $26.70In the Money | $29.35In the Money | $27.77In the Money | $-2.87In the Money | 22In the Money | 6,314In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 3Out of the Money | 5,751Out of the Money | |
TSMIn the Money | $25.65In the Money | $26.80In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 85In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 26Out of the Money | 286Out of the Money | |
TSMIn the Money | $24.65In the Money | $25.85In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 159In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
TSMIn the Money | $23.90In the Money | $24.60In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 496In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 707Out of the Money | |
TSMIn the Money | $22.95In the Money | $23.55In the Money | $25.65In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 873Out of the Money | |
TSMIn the Money | $21.90In the Money | $22.55In the Money | $22.80In the Money | $-2.22In the Money | 13In the Money | 3,740In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 5,806Out of the Money | |
TSMIn the Money | $21.00In the Money | $21.50In the Money | $23.63In the Money | $-0.94In the Money | 2In the Money | 169In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 29Out of the Money | 514Out of the Money | |
TSMIn the Money | $19.80In the Money | $20.55In the Money | $22.31In the Money | $0.09In the Money | 2In the Money | 444In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | |
TSMIn the Money | $18.95In the Money | $19.65In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 573Out of the Money | |
TSMIn the Money | $17.80In the Money | $18.50In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 246In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,200Out of the Money | |
TSMIn the Money | $16.80In the Money | $17.60In the Money | $18.15In the Money | $-2.32In the Money | 21In the Money | 5,391In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 37Out of the Money | 3,861Out of the Money | |
TSMIn the Money | $15.85In the Money | $16.55In the Money | $18.45In the Money | $-0.85In the Money | 1In the Money | 245In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 21Out of the Money | 1,125Out of the Money | |
TSMIn the Money | $15.10In the Money | $15.50In the Money | $16.16In the Money | $-2.39In the Money | 14In the Money | 286In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 103Out of the Money | 1,644Out of the Money | |
TSMIn the Money | $13.90In the Money | $14.55In the Money | $15.20In the Money | $2.58In the Money | 6In the Money | 480In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 238Out of the Money | 1,070Out of the Money | |
TSMIn the Money | $13.00In the Money | $13.50In the Money | $14.30In the Money | $-2.00In the Money | 6In the Money | 566In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 105Out of the Money | 752Out of the Money | |
TSMIn the Money | $11.85In the Money | $12.55In the Money | $12.49In the Money | $-3.01In the Money | 5,783In the Money | 17,227In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 103Out of the Money | 4,591Out of the Money | |
TSMIn the Money | $10.55In the Money | $11.55In the Money | $13.10In the Money | $-1.49In the Money | 1In the Money | 655In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 8Out of the Money | 719Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.55In the Money | $10.73In the Money | $-3.02In the Money | 9In the Money | 2,272In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 147Out of the Money | 1,196Out of the Money | |
TSMIn the Money | $8.85In the Money | $9.55In the Money | $9.50In the Money | $-2.64In the Money | 18In the Money | 299In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 48Out of the Money | 732Out of the Money | |
TSMIn the Money | $7.90In the Money | $9.60In the Money | $9.74In the Money | $-1.96In the Money | 6In the Money | 344In 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 | 67Out of the Money | 693Out of the Money | |
TSMIn the Money | $7.00In the Money | $8.45In the Money | $7.71In the Money | $-2.64In the Money | 373In the Money | 4,182In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 289Out of the Money | 2,904Out of the Money | |
TSMIn the Money | $5.85In the Money | $6.60In the Money | $7.15In the Money | $-2.65In the Money | 1,604In the Money | 2,006In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 274Out of the Money | 561Out of the Money | |
TSMIn the Money | $5.10In the Money | $5.60In the Money | $6.92In the Money | $-1.68In the Money | 21In the Money | 565In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 173Out of the Money | 1,444Out of the Money | |
TSMIn the Money | $3.90In the Money | $4.75In the Money | $5.07In the Money | $-2.68In the Money | 20In the Money | 989In the Money | TSMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 413Out of the Money | 951Out of the Money | |
TSMIn the Money | $3.35In the Money | $3.60In the Money | $4.22In the Money | $-2.08In the Money | 83In the Money | 889In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.11Out of the Money | 171Out of the Money | 568Out of the Money | |
TSMUnderlying issue's last price | $2.44Underlying issue's last price | $2.81Underlying issue's last price | $2.70Underlying issue's last price | $-3.05Underlying issue's last price | 1,940Underlying issue's last price | 15,916Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $0.35Underlying issue's last price | $0.39Underlying issue's last price | $0.34Underlying issue's last price | $0.18Underlying issue's last price | 1,814Underlying issue's last price | 4,063Underlying issue's last price |
TSMNear the Money | $0.75Near the Money | $1.02Near the Money | $1.06Near the Money | $-2.44Near the Money | 596Near the Money | 2,269Near the Money | TSMIn the Money | $1.17In the Money | $1.27In the Money | $1.17In the Money | $0.73In the Money | 1,613In the Money | 1,056In the Money | |
TSMNear the Money | $0.22Near the Money | $0.27Near the Money | $0.27Near the Money | $-1.61Near the Money | 16,175Near the Money | 20,055Near the Money | TSMIn the Money | $2.93In the Money | $3.10In the Money | $2.80In the Money | $1.60In the Money | 594In the Money | 1,133In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.76Out of the Money | 4,186Out of the Money | 2,860Out of the Money | TSMIn the Money | $5.20In the Money | $5.40In the Money | $5.00In the Money | $2.35In the Money | 43In the Money | 82In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.33Out of the Money | 2,623Out of the Money | 16,226Out of the Money | TSMIn the Money | $6.45In the Money | $8.15In the Money | $7.70In the Money | $2.89In the Money | 20In the Money | 78In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 172Out of the Money | 530Out of the Money | TSMIn the Money | $9.95In the Money | $10.55In the Money | $10.00In the Money | $3.00In the Money | 6In the Money | 6In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 143Out of the Money | 10,584Out of the Money | TSMIn the Money | $12.45In the Money | $13.20In the Money | $10.90In the Money | $1.50In the Money | 1In the Money | 5In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSMIn the Money | $14.15In the Money | $15.60In the Money | $14.80In the Money | $14.80In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 5,006Out of the Money | TSMIn the Money | $17.45In the Money | $18.10In the Money | $16.10In the Money | $0.91In the Money | 1In the Money | 1In 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 | 10Out of the Money | TSMIn the Money | $20.00In the Money | $20.75In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1Out of the Money | 12,903Out of the Money | TSMIn the Money | $22.45In the Money | $23.40In the Money | $21.41In 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 | 3Out of the Money | 15,250Out of the Money | TSMIn the Money | $27.20In the Money | $28.25In the Money | $35.92In 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 | 3,655Out of the Money | TSMIn the Money | $30.70In the Money | $33.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,632Out of the Money | TSMIn the Money | $37.20In the Money | $38.35In the Money | $48.85In 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 | 1,383Out of the Money | TSMIn the Money | $40.65In the Money | $43.40In the Money | $46.35In 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 | 12Out of the Money | 6,929Out of the Money | TSMIn the Money | $46.60In the Money | $48.35In the Money | $71.20In 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 | 2Out of the Money | 1,564Out of the Money | TSMIn the Money | $57.15In the Money | $58.40In 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 | $-0.01Out of the Money | 3Out of the Money | 3,197Out of the Money | TSMIn the Money | $66.65In the Money | $68.35In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |