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 | $126.90In the Money | $128.05In the Money | $127.80In 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 | 11,432Out of the Money | |
TSMIn the Money | $121.90In the Money | $123.05In the Money | $61.60In 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 | 14,138Out of the Money | |
TSMIn the Money | $116.90In the Money | $118.05In the Money | $119.60In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $111.90In the Money | $113.05In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | |
TSMIn the Money | $106.90In the Money | $108.10In the Money | $108.30In 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 | 12,270Out of the Money | |
TSMIn the Money | $101.95In the Money | $103.10In the Money | $102.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $96.95In the Money | $98.10In the Money | $98.20In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $91.95In the Money | $93.15In the Money | $91.79In the Money | $0.00In the Money | ---In the Money | 507In 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 | 1Out of the Money | 20,808Out of the Money | |
TSMIn the Money | $86.95In the Money | $88.10In the Money | $87.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $81.95In the Money | $83.10In the Money | $83.26In the Money | $0.00In the Money | ---In the Money | 20In 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 | 9,377Out of the Money | |
TSMIn the Money | $76.95In the Money | $78.15In the Money | $78.01In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,056Out of the Money | |
TSMIn the Money | $72.00In the Money | $73.05In the Money | $73.41In the Money | $0.00In the Money | ---In the Money | 1,554In 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 | 5,768Out of the Money | |
TSMIn the Money | $66.95In the Money | $68.00In the Money | $66.43In the Money | $-0.21In the Money | 2In the Money | 524In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,862Out of the Money | |
TSMIn the Money | $62.00In the Money | $63.00In the Money | $62.98In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,959Out of the Money | |
TSMIn the Money | $57.30In the Money | $58.00In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 214In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,984Out of the Money | |
TSMIn the Money | $52.25In the Money | $53.10In the Money | $52.81In the Money | $0.00In the Money | ---In the Money | 360In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 11,830Out of the Money | |
TSMIn the Money | $47.00In the Money | $47.90In the Money | $48.23In the Money | $0.00In the Money | ---In the Money | 41In 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 | 6,366Out of the Money | |
TSMIn the Money | $42.20In the Money | $43.15In the Money | $42.80In the Money | $0.00In the Money | ---In the Money | 109In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 11,204Out of the Money | |
TSMIn the Money | $37.30In the Money | $37.90In the Money | $37.35In the Money | $0.00In the Money | 2In the Money | 84In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 16Out of the Money | 8,935Out of the Money | |
TSMIn the Money | $32.15In the Money | $33.10In the Money | $31.11In the Money | $-3.01In the Money | 2In the Money | 363In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 218Out of the Money | 12,432Out of the Money | |
TSMIn the Money | $31.10In the Money | $32.15In the Money | $31.63In the Money | $-0.37In the Money | 2In the Money | 4In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3Out of the Money | 407Out of the Money | |
TSMIn the Money | $30.15In the Money | $31.15In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,087Out of the Money | |
TSMIn the Money | $29.25In the Money | $30.00In the Money | $30.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | |
TSMIn the Money | $28.10In the Money | $29.15In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,041Out of the Money | |
TSMIn the Money | $27.25In the Money | $28.05In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 678In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 4Out of the Money | 6,277Out of the Money | |
TSMIn the Money | $26.30In the Money | $27.05In the Money | $20.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
TSMIn the Money | $25.35In the Money | $26.00In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $24.45In the Money | $25.00In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,714Out of the Money | |
TSMIn the Money | $23.45In the Money | $24.05In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 273Out of the Money | 943Out of the Money | |
TSMIn the Money | $22.50In the Money | $23.00In the Money | $21.90In the Money | $-1.60In the Money | 26In the Money | 4,067In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 9Out of the Money | 6,637Out of the Money | |
TSMIn the Money | $19.95In the Money | $20.55In the Money | $19.93In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 87Out of the Money | 1,836Out of the Money | |
TSMIn the Money | $17.60In the Money | $18.00In the Money | $18.00In the Money | $-1.22In the Money | 3In the Money | 18,979In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 34Out of the Money | 3,133Out of the Money | |
TSMIn the Money | $15.20In the Money | $15.60In the Money | $15.97In the Money | $-0.43In the Money | 1In the Money | 845In the Money | TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 107Out of the Money | 849Out of the Money | |
TSMIn the Money | $12.85In the Money | $13.10In the Money | $12.95In the Money | $-1.05In the Money | 89In the Money | 9,504In the Money | TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.07Out of the Money | 181Out of the Money | 3,032Out of the Money | |
TSMIn the Money | $10.55In the Money | $10.80In the Money | $10.35In the Money | $-1.34In the Money | 58In the Money | 2,291In the Money | TSMOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.10Out of the Money | 1,629Out of the Money | 1,035Out of the Money | |
TSMIn the Money | $8.40In the Money | $8.60In the Money | $8.22In the Money | $-1.07In the Money | 54In the Money | 11,239In the Money | TSMOut of the Money | $0.86Out of the Money | $0.90Out of the Money | $0.89Out of the Money | $0.18Out of the Money | 416Out of the Money | 1,611Out of the Money | |
TSMIn the Money | $6.45In the Money | $6.65In the Money | $6.65In the Money | $-0.60In the Money | 44In the Money | 1,676In the Money | TSMOut of the Money | $1.41Out of the Money | $1.46Out of the Money | $1.49Out of the Money | $0.34Out of the Money | 2,163Out of the Money | 698Out of the Money | |
TSMUnderlying issue's last price | $4.80Underlying issue's last price | $4.95Underlying issue's last price | $4.90Underlying issue's last price | $-0.55Underlying issue's last price | 264Underlying issue's last price | 5,511Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $2.24Underlying issue's last price | $2.28Underlying issue's last price | $2.28Underlying issue's last price | $0.40Underlying issue's last price | 426Underlying issue's last price | 1,700Underlying issue's last price |
TSMNear the Money | $3.45Near the Money | $3.55Near the Money | $3.55Near the Money | $-0.39Near the Money | 1,138Near the Money | 2,447Near the Money | TSMIn the Money | $3.30In the Money | $3.45In the Money | $3.37In the Money | $0.57In the Money | 143In the Money | 1,113In the Money | |
TSMNear the Money | $2.40Near the Money | $2.43Near the Money | $2.40Near the Money | $-0.22Near the Money | 1,106Near the Money | 5,205Near the Money | TSMIn the Money | $4.75In the Money | $4.85In the Money | $4.90In the Money | $0.50In the Money | 36In the Money | 561In the Money | |
TSMOut of the Money | $1.60Out of the Money | $1.65Out of the Money | $1.61Out of the Money | $-0.34Out of the Money | 1,206Out of the Money | 2,560Out of the Money | TSMIn the Money | $6.40In the Money | $6.60In the Money | $6.30In the Money | $0.45In the Money | 6In the Money | 173In the Money | |
TSMOut of the Money | $1.05Out of the Money | $1.09Out of the Money | $1.09Out of the Money | $-0.16Out of the Money | 976Out of the Money | 5,442Out of the Money | TSMIn the Money | $8.35In the Money | $8.60In the Money | $7.95In the Money | $0.50In the Money | 16In the Money | 55In the Money | |
TSMOut of the Money | $0.67Out of the Money | $0.71Out of the Money | $0.68Out of the Money | $-0.13Out of the Money | 59Out of the Money | 280Out of the Money | TSMIn the Money | $10.20In the Money | $10.70In the Money | $10.80In the Money | $-0.28In the Money | 10In the Money | 7In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.07Out of the Money | 128Out of the Money | 10,196Out of the Money | TSMIn the Money | $12.65In the Money | $13.10In the Money | $14.00In the Money | $2.20In the Money | 1In the Money | 10In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 21Out of the Money | 513Out of the Money | TSMIn the Money | $14.90In the Money | $15.45In the Money | $14.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 185Out of the Money | 2,825Out of the Money | TSMIn the Money | $17.40In the Money | $17.85In the Money | $16.18In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 41Out of the Money | 2,141Out of the Money | TSMIn the Money | $22.35In the Money | $22.75In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 51Out of the Money | 3,076Out of the Money | TSMIn the Money | $27.05In the Money | $28.15In the Money | $25.22In 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 | 123Out of the Money | 1,655Out of the Money | TSMIn the Money | $37.00In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 74Out of the Money | 1,790Out of the Money | TSMIn the Money | $47.35In the Money | $47.85In the Money | $47.40In the Money | $0.45In the Money | 2In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $57.05In the Money | $58.15In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $67.00In the Money | $68.20In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $77.00In the Money | $78.20In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $87.00In the Money | $88.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |