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 | $96.95In the Money | $100.15In the Money | $89.18In 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 | $91.15In the Money | $95.15In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.95In the Money | $90.15In the Money | $89.70In 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 | $81.95In the Money | $84.55In the Money | $74.32In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | |
TSMIn the Money | $76.25In the Money | $80.15In the Money | $59.32In 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 | 60Out of the Money | |
TSMIn the Money | $71.95In the Money | $75.15In the Money | $73.95In 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 | 44Out of the Money | |
TSMIn the Money | $67.00In the Money | $70.15In the Money | $60.26In the Money | $0.00In the Money | ---In the Money | 2In 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 | 74Out of the Money | |
TSMIn the Money | $61.25In the Money | $65.15In the Money | $55.62In 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 | 27Out of the Money | |
TSMIn the Money | $56.95In the Money | $59.60In the Money | $37.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSMIn the Money | $51.25In the Money | $55.15In the Money | $54.75In 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 | 215Out of the Money | |
TSMIn the Money | $50.95In the Money | $53.55In the Money | $44.85In the Money | $0.00In the Money | ---In the Money | ---In 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 | 34Out of the Money | |
TSMIn the Money | $49.95In the Money | $53.15In the Money | $44.01In 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 | 111Out of the Money | |
TSMIn the Money | $48.95In the Money | $51.65In 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 | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $47.25In the Money | $51.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $46.95In the Money | $50.15In the Money | $48.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 535Out of the Money | |
TSMIn the Money | $45.30In the Money | $49.15In the Money | $17.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $45.00In the Money | $48.15In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $44.00In the Money | $46.60In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
TSMIn the Money | $42.60In the Money | $45.80In the Money | $20.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSMIn the Money | $41.95In the Money | $45.15In the Money | $41.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 450Out of the Money | |
TSMIn the Money | $40.95In the Money | $43.60In the Money | $44.03In 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 | 40Out of the Money | 236Out of the Money | |
TSMIn the Money | $39.40In the Money | $43.10In the Money | $33.96In the Money | $0.00In the Money | ---In the Money | ---In 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 | 708Out of the Money | |
TSMIn the Money | $38.25In the Money | $41.50In the Money | $30.37In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,359Out of the Money | |
TSMIn the Money | $38.80In the Money | $40.90In the Money | $40.50In the Money | $0.00In the Money | ---In the Money | ---In 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 | 161Out of the Money | |
TSMIn the Money | $37.80In the Money | $39.65In the Money | $40.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 350Out of the Money | |
TSMIn the Money | $36.40In the Money | $38.25In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | ---In 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 | 2Out of the Money | 377Out of the Money | |
TSMIn the Money | $34.45In the Money | $37.95In the Money | $15.02In the Money | $0.00In the Money | ---In the Money | ---In 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 | 45Out of the Money | 151Out of the Money | |
TSMIn the Money | $33.75In the Money | $36.80In the Money | $36.65In 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 | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
TSMIn the Money | $33.90In the Money | $34.80In the Money | $26.47In 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 | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 491Out of the Money | |
TSMIn the Money | $32.90In the Money | $33.90In the Money | $32.27In the Money | $0.00In the Money | ---In the Money | 1In 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 | 20Out of the Money | 1,220Out of the Money | |
TSMIn the Money | $31.90In the Money | $32.45In the Money | $31.00In the Money | $-1.35In the Money | 4In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $30.90In the Money | $31.50In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 225Out of the Money | |
TSMIn the Money | $29.95In the Money | $31.10In the Money | $29.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 19Out of the Money | 338Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.50In the Money | $28.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | 24Out of the Money | 241Out of the Money | |
TSMIn the Money | $27.95In the Money | $28.55In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 976Out of the Money | |
TSMIn the Money | $26.40In the Money | $27.35In the Money | $27.08In the Money | $0.28In the Money | 4In the Money | 5In 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 | 7Out of the Money | 403Out of the Money | |
TSMIn the Money | $25.20In the Money | $27.20In the Money | $24.75In 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 | $0.03Out of the Money | $0.01Out of the Money | 7Out of the Money | 887Out of the Money | |
TSMIn the Money | $24.95In the Money | $25.60In the Money | $23.80In the Money | $-0.80In the Money | 1In the Money | 6In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 58Out of the Money | 663Out of the Money | |
TSMIn the Money | $23.10In the Money | $24.25In the Money | $23.40In the Money | $0.40In the Money | 3In the Money | 8In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 377Out of the Money | |
TSMIn the Money | $23.00In the Money | $23.35In the Money | $23.40In the Money | $0.70In the Money | 18In the Money | 133In 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 | 89Out of the Money | 4,235Out of the Money | |
TSMIn the Money | $19.60In the Money | $21.80In the Money | $19.75In the Money | $-0.45In the Money | 2In the Money | 11In 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 | 41Out of the Money | 7,534Out of the Money | |
TSMIn the Money | $17.65In the Money | $18.20In the Money | $19.75In the Money | $2.05In the Money | 20In the Money | 37In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 137Out of the Money | 2,015Out of the Money | |
TSMIn the Money | $15.40In the Money | $15.85In the Money | $16.01In the Money | $0.66In the Money | 46In the Money | 66In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 75Out of the Money | 2,750Out of the Money | |
TSMIn the Money | $12.95In the Money | $13.25In the Money | $13.85In the Money | $1.40In the Money | 55In the Money | 119In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 433Out of the Money | 2,345Out of the Money | |
TSMIn the Money | $10.50In the Money | $11.50In the Money | $10.80In the Money | $-0.60In the Money | 45In the Money | 102In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 255Out of the Money | 1,857Out of the Money | |
TSMIn the Money | $8.05In the Money | $8.40In the Money | $7.90In the Money | $-0.46In the Money | 419In the Money | 397In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 667Out of the Money | 2,467Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.80In the Money | $6.55In the Money | $0.45In the Money | 148In the Money | 2,516In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 1,913Out of the Money | 1,669Out of the Money | |
TSMIn the Money | $3.35In the Money | $3.55In the Money | $3.50In the Money | $-0.30In the Money | 1,200In the Money | 3,028In the Money | TSMNear the Money | $0.40Near the Money | $0.43Near the Money | $0.37Near the Money | $-0.68Near the Money | 3,043Near the Money | 1,764Near the Money | |
TSMUnderlying issue's last price | $1.73Underlying issue's last price | $1.77Underlying issue's last price | $1.74Underlying issue's last price | $-0.58Underlying issue's last price | 3,961Underlying issue's last price | 2,107Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $1.17Underlying issue's last price | $1.22Underlying issue's last price | $1.14Underlying issue's last price | $-0.83Underlying issue's last price | 1,666Underlying issue's last price | 829Underlying issue's last price |
TSMNear the Money | $0.71Near the Money | $0.74Near the Money | $0.72Near the Money | $-0.52Near the Money | 7,242Near the Money | 3,106Near the Money | TSMIn the Money | $2.65In the Money | $2.70In the Money | $2.53In the Money | $-1.07In the Money | 827In the Money | 1,939In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.31Out of the Money | 3,966Out of the Money | 2,732Out of the Money | TSMIn the Money | $4.60In the Money | $4.85In the Money | $4.65In the Money | $-0.65In the Money | 147In the Money | 238In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 2,949Out of the Money | 4,327Out of the Money | TSMIn the Money | $6.40In the Money | $7.15In the Money | $8.00In the Money | $0.79In the Money | 30In the Money | 105In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 363Out of the Money | 600Out of the Money | TSMIn the Money | $9.10In the Money | $9.80In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 246Out of the Money | 2,213Out of the Money | TSMIn the Money | $11.60In the Money | $12.20In the Money | $12.50In the Money | $2.19In the Money | 2In the Money | 22In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 49Out of the Money | 257Out of the Money | TSMIn the Money | $14.40In the Money | $14.75In the Money | $14.05In the Money | $-0.11In the Money | 113In the Money | 52In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 548Out of the Money | 495Out of the Money | TSMIn the Money | $16.80In the Money | $17.90In the Money | $16.45In the Money | $-0.20In the Money | 160In the Money | 120In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 271Out of the Money | TSMIn the Money | $21.70In the Money | $22.80In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 264Out of the Money | 316Out of the Money | TSMIn the Money | $25.90In the Money | $27.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $35.50In the Money | $38.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $44.90In the Money | $48.80In 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 | $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 | $55.50In the Money | $58.10In 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 | $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 | $64.90In the Money | $68.80In 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 | $2.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $75.50In the Money | $78.10In 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 | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $84.90In the Money | $88.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |