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 | $77.55In the Money | $79.85In the Money | $76.33In the Money | $0.00In the Money | ---In the Money | 8In 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 | 1Out of the Money | |
TSMIn the Money | $73.15In the Money | $73.85In the Money | $71.28In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $67.80In the Money | $69.40In the Money | $60.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $62.75In the Money | $63.80In the Money | $63.25In the Money | $1.93In the Money | 4In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $58.40In the Money | $58.85In the Money | $58.10In the Money | $0.96In the Money | 2In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSMIn the Money | $53.45In the Money | $53.80In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 29Out of the Money | |
TSMIn the Money | $48.40In the Money | $48.80In the Money | $48.43In the Money | $2.83In the Money | 1In the Money | 3In 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 | 640Out of the Money | |
TSMIn the Money | $43.40In the Money | $44.15In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In 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 | 1,260Out of the Money | |
TSMIn the Money | $38.40In the Money | $38.85In the Money | $37.45In the Money | $15.15In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 116Out of the Money | 732Out of the Money | |
TSMIn the Money | $34.45In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 65Out of the Money | |
TSMIn the Money | $33.40In the Money | $33.80In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 206In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 460Out of the Money | |
TSMIn the Money | $32.50In the Money | $32.80In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 61Out of the Money | |
TSMIn the Money | $31.40In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $30.50In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $29.50In the Money | $29.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $28.40In the Money | $29.20In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In 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 | 2Out of the Money | 1,733Out of the Money | |
TSMIn the Money | $27.45In the Money | $27.90In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,712Out of the Money | |
TSMIn the Money | $26.40In the Money | $26.90In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,121Out of the Money | |
TSMIn the Money | $25.50In the Money | $25.80In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | |
TSMIn the Money | $23.80In the Money | $24.80In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In 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 | 1Out of the Money | 302Out of the Money | |
TSMIn the Money | $23.60In the Money | $24.45In the Money | $23.81In the Money | $0.00In the Money | ---In the Money | 88In 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 | 6Out of the Money | 2,662Out of the Money | |
TSMIn the Money | $22.55In the Money | $22.85In the Money | $21.13In the Money | $0.00In the Money | ---In the Money | 119In 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 | 10Out of the Money | 160Out of the Money | |
TSMIn the Money | $21.60In the Money | $21.85In the Money | $20.81In the Money | $-0.66In the Money | 10In the Money | 390In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 206Out of the Money | |
TSMIn the Money | $20.55In the Money | $20.85In the Money | $20.79In the Money | $0.00In the Money | ---In the Money | 339In 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 | 5Out of the Money | 5,571Out of the Money | |
TSMIn the Money | $19.60In the Money | $19.85In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 12Out of the Money | 396Out of the Money | |
TSMIn the Money | $18.60In the Money | $18.85In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 1,055In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 45Out of the Money | 1,022Out of the Money | |
TSMIn the Money | $17.60In the Money | $18.25In the Money | $18.05In the Money | $0.10In the Money | 4In the Money | 203In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 631Out of the Money | |
TSMIn the Money | $16.60In the Money | $16.85In the Money | $16.00In the Money | $-1.00In the Money | 1In the Money | 397In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 5Out of the Money | 448Out of the Money | |
TSMIn the Money | $15.40In the Money | $15.85In the Money | $15.30In the Money | $-0.40In the Money | 6In the Money | 287In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 6Out of the Money | 204Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.15In the Money | $14.30In the Money | $-0.22In the Money | 2In the Money | 897In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 18Out of the Money | 367Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.20In the Money | $14.02In the Money | $0.25In the Money | 115In the Money | 993In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 171Out of the Money | 1,931Out of the Money | |
TSMIn the Money | $12.70In the Money | $13.20In the Money | $12.94In the Money | $-0.24In the Money | 6In the Money | 140In the Money | TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 41Out of the Money | 590Out of the Money | |
TSMIn the Money | $11.75In the Money | $11.90In the Money | $11.30In the Money | $-0.36In the Money | 1In the Money | 988In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 163Out of the Money | 234Out of the Money | |
TSMIn the Money | $10.75In the Money | $11.15In the Money | $10.65In the Money | $-0.09In the Money | 62In the Money | 503In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 118Out of the Money | 3,458Out of the Money | |
TSMIn the Money | $9.80In the Money | $10.15In the Money | $10.00In the Money | $-0.04In the Money | 3In the Money | 271In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.04Out of the Money | 40Out of the Money | 494Out of the Money | |
TSMIn the Money | $8.90In the Money | $9.25In the Money | $9.16In the Money | $0.22In the Money | 28In the Money | 1,613In the Money | TSMOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 684Out of the Money | 1,816Out of the Money | |
TSMIn the Money | $8.05In the Money | $8.20In the Money | $8.15In the Money | $1.20In the Money | 7In the Money | 346In the Money | TSMOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.46Out of the Money | $0.00Out of the Money | 270Out of the Money | 461Out of the Money | |
TSMIn the Money | $7.15In the Money | $7.35In the Money | $7.42In the Money | $-0.21In the Money | 5In the Money | 407In the Money | TSMOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.02Out of the Money | 107Out of the Money | 772Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.50In the Money | $6.00In the Money | $-0.45In the Money | 21In the Money | 698In the Money | TSMOut of the Money | $0.76Out of the Money | $0.79Out of the Money | $0.76Out of the Money | $0.00Out of the Money | 625Out of the Money | 1,100Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.75In the Money | $5.88In the Money | $0.10In the Money | 70In the Money | 373In the Money | TSMOut of the Money | $0.99Out of the Money | $1.01Out of the Money | $0.98Out of the Money | $-0.06Out of the Money | 5,210Out of the Money | 897Out of the Money | |
TSMIn the Money | $4.90In the Money | $5.00In the Money | $4.95In the Money | $-0.03In the Money | 229In the Money | 2,436In the Money | TSMOut of the Money | $1.26Out of the Money | $1.30Out of the Money | $1.31Out of the Money | $-0.03Out of the Money | 1,111Out of the Money | 1,698Out of the Money | |
TSMUnderlying issue's last price | $3.30Underlying issue's last price | $3.40Underlying issue's last price | $3.29Underlying issue's last price | $-0.19Underlying issue's last price | 816Underlying issue's last price | 2,860Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $2.18Underlying issue's last price | $2.23Underlying issue's last price | $2.17Underlying issue's last price | $-0.15Underlying issue's last price | 887Underlying issue's last price | 850Underlying issue's last price |
TSMNear the Money | $2.14Near the Money | $2.19Near the Money | $2.17Near the Money | $-0.16Near the Money | 2,333Near the Money | 4,846Near the Money | TSMIn the Money | $3.45In the Money | $3.55In the Money | $3.45In the Money | $-0.35In the Money | 198In the Money | 643In the Money | |
TSMOut of the Money | $1.31Out of the Money | $1.35Out of the Money | $1.33Out of the Money | $-0.12Out of the Money | 877Out of the Money | 3,396Out of the Money | TSMIn the Money | $5.10In the Money | $5.20In the Money | $4.95In the Money | $-0.60In the Money | 47In the Money | 441In the Money | |
TSMOut of the Money | $0.76Out of the Money | $0.78Out of the Money | $0.78Out of the Money | $-0.12Out of the Money | 1,984Out of the Money | 3,010Out of the Money | TSMIn the Money | $7.05In the Money | $7.70In the Money | $7.20In the Money | $-0.23In the Money | 11In the Money | 109In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.05Out of the Money | 344Out of the Money | 709Out of the Money | TSMIn the Money | $9.20In the Money | $9.80In the Money | $9.60In the Money | $-0.05In the Money | 7In the Money | 37In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 709Out of the Money | 1,930Out of the Money | TSMIn the Money | $11.50In the Money | $12.40In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 87Out of the Money | 353Out of the Money | TSMIn the Money | $13.95In the Money | $14.25In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 409Out of the Money | 1,070Out of the Money | TSMIn the Money | $16.15In the Money | $16.75In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 9Out of the Money | 211Out of the Money | TSMIn the Money | $18.85In the Money | $19.20In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 12Out of the Money | 239Out of the Money | TSMIn the Money | $21.35In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 215Out of the Money | TSMIn the Money | $23.80In the Money | $24.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 857Out of the Money | TSMIn the Money | $26.30In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 143Out of the Money | TSMIn the Money | $31.40In the Money | $31.70In the Money | $56.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 5Out of the Money | 15Out of the Money | TSMIn the Money | $36.25In the Money | $36.70In the Money | $37.75In the Money | $0.00In the Money | ---In the Money | 3In 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 | 7Out of the Money | 26Out of the Money | TSMIn the Money | $41.05In the Money | $41.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 134Out of the Money | TSMIn the Money | $46.30In the Money | $46.65In 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 | $0.01Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | TSMIn the Money | $50.90In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |