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 | $60.75In the Money | $62.15In 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 | $0.28Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $55.70In the Money | $57.00In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $50.95In the Money | $52.20In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $45.70In the Money | $47.30In the Money | $37.76In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $40.80In the Money | $42.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSMIn the Money | $36.15In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $31.05In the Money | $32.30In the Money | $31.61In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 3Out of the Money | 243Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.20In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
TSMIn the Money | $21.75In the Money | $22.25In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 314Out of the Money | 429Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.54Out of the Money | $0.19Out of the Money | 6Out of the Money | 20Out of the Money | |
TSMIn the Money | $17.05In the Money | $17.30In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 366In the Money | TSMOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $-0.07Out of the Money | 8Out of the Money | 377Out of the Money | |
TSMIn the Money | $16.10In the Money | $16.40In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSMIn the Money | $14.90In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.52Out of the Money | $0.54Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.61Out of the Money | $0.63Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSMIn the Money | $13.45In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.72Out of the Money | $0.75Out of the Money | $0.81Out of the Money | $-0.34Out of the Money | 4Out of the Money | 39Out of the Money | |
TSMIn the Money | $12.55In the Money | $13.05In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 761In the Money | TSMOut of the Money | $0.85Out of the Money | $0.87Out of the Money | $1.06Out of the Money | $0.02Out of the Money | 3Out of the Money | 944Out of the Money | |
TSMIn the Money | $11.70In the Money | $12.15In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $1.48Out of the Money | $0.27Out of the Money | 1Out of the Money | 1,088Out of the Money | |
TSMIn the Money | $10.20In the Money | $11.50In the Money | $13.62In the Money | $0.00In the Money | ---In the Money | 951In the Money | TSMOut of the Money | $1.17Out of the Money | $1.21Out of the Money | $1.19Out of the Money | $-0.70Out of the Money | 78Out of the Money | 1,081Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.30In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $1.38Out of the Money | $1.41Out of the Money | $1.56Out of the Money | $0.11Out of the Money | 5Out of the Money | 388Out of the Money | |
TSMIn the Money | $9.05In the Money | $9.50In the Money | $8.95In the Money | $-1.25In the Money | 40In the Money | 99In the Money | TSMOut of the Money | $1.61Out of the Money | $1.65Out of the Money | $1.63Out of the Money | $0.28Out of the Money | 34Out of the Money | 220Out of the Money | |
TSMIn the Money | $8.35In the Money | $8.80In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 92In the Money | TSMOut of the Money | $1.87Out of the Money | $1.91Out of the Money | $2.11Out of the Money | $0.67Out of the Money | 21Out of the Money | 2,335Out of the Money | |
TSMIn the Money | $7.90In the Money | $8.05In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSMOut of the Money | $2.17Out of the Money | $2.21Out of the Money | $2.37Out of the Money | $-1.08Out of the Money | 14Out of the Money | 94Out of the Money | |
TSMIn the Money | $7.25In the Money | $7.40In the Money | $5.81In the Money | $0.00In the Money | ---In the Money | 392In the Money | TSMOut of the Money | $2.49Out of the Money | $2.54Out of the Money | $3.30Out of the Money | $0.82Out of the Money | 2Out of the Money | 117Out of the Money | |
TSMIn the Money | $6.65In the Money | $6.75In the Money | $6.30In the Money | $-2.05In the Money | 1In the Money | 343In the Money | TSMOut of the Money | $2.86Out of the Money | $2.91Out of the Money | $3.10Out of the Money | $0.00Out of the Money | 19Out of the Money | 5,304Out of the Money | |
TSMIn the Money | $6.05In the Money | $6.15In the Money | $5.57In the Money | $-2.53In the Money | 3In the Money | 140In the Money | TSMNear the Money | $3.25Near the Money | $3.35Near the Money | $3.50Near the Money | $-0.65Near the Money | 18Near the Money | 198Near the Money | |
TSMIn the Money | $5.50In the Money | $5.60In the Money | $5.08In the Money | $-2.57In the Money | 50In the Money | 1,269In the Money | TSMNear the Money | $3.65Near the Money | $3.75Near the Money | $5.00Near the Money | $1.25Near the Money | 2Near the Money | 643Near the Money | |
TSMUnderlying issue's last price | $4.95Underlying issue's last price | $5.05Underlying issue's last price | $5.00Underlying issue's last price | $-0.10Underlying issue's last price | 7Underlying issue's last price | 148Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | TSMUnderlying issue's last price | $4.15Underlying issue's last price | $4.25Underlying issue's last price | $4.80Underlying issue's last price | $0.10Underlying issue's last price | 1Underlying issue's last price | 185Underlying issue's last price |
TSMNear the Money | $4.45Near the Money | $4.55Near the Money | $3.32Near the Money | $-2.88Near the Money | 1Near the Money | 329Near the Money | TSMIn the Money | $4.65In the Money | $4.75In the Money | $5.15In the Money | $0.25In the Money | 4In the Money | 292In the Money | |
TSMNear the Money | $4.00Near the Money | $4.10Near the Money | $3.15Near the Money | $-0.65Near the Money | 55Near the Money | 259Near the Money | TSMIn the Money | $5.20In the Money | $5.30In the Money | $5.95In the Money | $-0.25In the Money | 6In the Money | 114In the Money | |
TSMNear the Money | $3.55Near the Money | $3.65Near the Money | $3.45Near the Money | $-1.56Near the Money | 22Near the Money | 935Near the Money | TSMIn the Money | $5.75In the Money | $5.85In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
TSMOut of the Money | $3.20Out of the Money | $3.25Out of the Money | $3.25Out of the Money | $-0.05Out of the Money | 24Out of the Money | 1,022Out of the Money | TSMIn the Money | $6.35In the Money | $6.50In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 98In the Money | |
TSMOut of the Money | $2.84Out of the Money | $2.88Out of the Money | $2.76Out of the Money | $-1.54Out of the Money | 3Out of the Money | 91Out of the Money | TSMIn the Money | $7.00In the Money | $7.15In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 166In the Money | |
TSMOut of the Money | $2.51Out of the Money | $2.55Out of the Money | $2.35Out of the Money | $-0.84Out of the Money | 26Out of the Money | 190Out of the Money | TSMIn the Money | $7.70In the Money | $7.80In the Money | $8.28In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSMOut of the Money | $2.21Out of the Money | $2.25Out of the Money | $2.24Out of the Money | $-1.01Out of the Money | 23Out of the Money | 245Out of the Money | TSMIn the Money | $8.40In the Money | $8.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TSMOut of the Money | $1.94Out of the Money | $1.98Out of the Money | $1.71Out of the Money | $-1.07Out of the Money | 1Out of the Money | 103Out of the Money | TSMIn the Money | $8.35In the Money | $9.30In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSMOut of the Money | $1.70Out of the Money | $1.74Out of the Money | $1.58Out of the Money | $-1.12Out of the Money | 37Out of the Money | 958Out of the Money | TSMIn the Money | $9.90In the Money | $10.55In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
TSMOut of the Money | $1.48Out of the Money | $1.52Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | TSMIn the Money | $10.55In the Money | $10.90In the Money | $9.02In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
TSMOut of the Money | $1.29Out of the Money | $1.33Out of the Money | $1.22Out of the Money | $-0.83Out of the Money | 14Out of the Money | 96Out of the Money | TSMIn the Money | $11.40In the Money | $11.90In the Money | $8.32In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSMOut of the Money | $1.12Out of the Money | $1.16Out of the Money | $1.00Out of the Money | $-0.58Out of the Money | 4Out of the Money | 285Out of the Money | TSMIn the Money | $12.15In the Money | $12.85In the Money | $21.07In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
TSMOut of the Money | $0.97Out of the Money | $1.01Out of the Money | $0.75Out of the Money | $-0.60Out of the Money | 1Out of the Money | 88Out of the Money | TSMIn the Money | $13.20In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.82Out of the Money | $-0.04Out of the Money | 69Out of the Money | 383Out of the Money | TSMIn the Money | $14.05In the Money | $14.35In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TSMOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.57Out of the Money | $-0.13Out of the Money | 4Out of the Money | 145Out of the Money | TSMIn the Money | $16.30In the Money | $16.70In the Money | $11.96In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.35Out of the Money | $-0.34Out of the Money | 26Out of the Money | 254Out of the Money | TSMIn the Money | $18.30In the Money | $19.25In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 5Out of the Money | 139Out of the Money | TSMIn the Money | $21.00In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.15Out of the Money | 24Out of the Money | 275Out of the Money | TSMIn the Money | $23.50In the Money | $23.90In the Money | $19.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | TSMIn the Money | $25.55In the Money | $26.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 21Out of the Money | 67Out of the Money | TSMIn the Money | $27.85In the Money | $29.70In the Money | $20.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 25Out of the Money | 258Out of the Money | TSMIn the Money | $33.25In the Money | $34.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | TSMIn the Money | $38.15In the Money | $39.55In 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 | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | TSMIn the Money | $42.95In the Money | $44.20In 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 | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | TSMIn the Money | $47.85In the Money | $49.80In the Money | $56.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSMIn the Money | $52.40In the Money | $54.80In 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 | $0.26Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TSMIn the Money | $57.70In the Money | $59.35In 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 | $0.14Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSMIn the Money | $62.70In the Money | $64.55In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | TSMIn the Money | $67.60In the Money | $69.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |