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 | $127.55In the Money | $128.55In 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 | ---Out of the Money | 11,432Out of the Money | |
TSMIn the Money | $122.55In the Money | $123.55In 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 | 2Out of the Money | 14,136Out of the Money | |
TSMIn the Money | $117.55In the Money | $118.55In 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 | $112.65In the Money | $113.60In 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 | $107.65In the Money | $108.60In 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 | $102.65In the Money | $103.60In 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 | $97.65In the Money | $98.60In the Money | $98.20In the Money | $1.40In the Money | 17In 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 | $92.65In the Money | $93.60In the Money | $91.79In the Money | $-0.81In the Money | 76In the Money | 508In 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 | 20,808Out of the Money | |
TSMIn the Money | $87.70In the Money | $88.65In the Money | $87.60In the Money | $-0.20In the Money | 2In 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 | $82.70In the Money | $83.65In the Money | $83.26In the Money | $0.81In the Money | 5In the Money | 21In 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 | $77.70In the Money | $78.65In the Money | $78.01In the Money | $0.51In the Money | 2In the Money | 17In 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 | $72.70In the Money | $73.65In the Money | $73.41In the Money | $0.61In the Money | 243In the Money | 1,561In 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 | $67.70In the Money | $68.60In the Money | $66.64In the Money | $-0.86In the Money | 84In the Money | 523In 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 | $62.80In the Money | $63.70In the Money | $62.98In the Money | $0.28In the Money | 3In the Money | 33In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 2,954Out of the Money | |
TSMIn the Money | $57.65In the Money | $58.65In the Money | $58.50In the Money | $0.35In the Money | 40In the Money | 211In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 12,979Out of the Money | |
TSMIn the Money | $52.80In the Money | $53.70In the Money | $52.81In the Money | $0.21In the Money | 59In the Money | 362In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 11,830Out of the Money | |
TSMIn the Money | $47.80In the Money | $48.70In the Money | $48.23In the Money | $0.58In the Money | 4In the Money | 42In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 6,366Out of the Money | |
TSMIn the Money | $42.65In the Money | $43.70In the Money | $42.80In the Money | $-0.45In the Money | 42In the Money | 128In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 971Out of the Money | 10,909Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.70In the Money | $37.35In the Money | $0.50In the Money | 14In the Money | 86In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 200Out of the Money | 8,863Out of the Money | |
TSMIn the Money | $32.70In the Money | $33.80In the Money | $34.12In the Money | $2.41In the Money | 51In the Money | 366In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 159Out of the Money | 12,338Out of the Money | |
TSMIn the Money | $31.70In the Money | $32.80In the Money | $32.00In the Money | $8.69In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 5Out of the Money | 411Out of the Money | |
TSMIn the Money | $30.80In the Money | $31.75In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 19Out of the Money | 1,094Out of the Money | |
TSMIn the Money | $29.95In the Money | $30.85In the Money | $30.58In the Money | $19.48In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 1Out of the Money | 331Out of the Money | |
TSMIn the Money | $28.70In the Money | $29.80In the Money | $28.85In the Money | $6.99In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 400Out of the Money | 914Out of the Money | |
TSMIn the Money | $27.95In the Money | $28.80In the Money | $28.40In the Money | $0.26In the Money | 601In the Money | 866In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 429Out of the Money | 6,411Out of the Money | |
TSMIn the Money | $26.85In the Money | $27.85In the Money | $20.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 359Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.85In 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 | $0.12Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 8Out of the Money | 1,098Out of the Money | |
TSMIn the Money | $24.80In the Money | $25.90In the Money | $24.15In the Money | $-0.20In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $0.10Out 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 | $24.15In the Money | $24.75In the Money | $26.30In 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 | $0.12Out of the Money | $0.02Out of the Money | 82Out of the Money | 984Out of the Money | |
TSMIn the Money | $22.75In the Money | $23.75In the Money | $23.50In the Money | $0.34In the Money | 1,494In the Money | 4,101In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 681Out of the Money | 6,266Out of the Money | |
TSMIn the Money | $20.40In the Money | $21.20In the Money | $19.93In the Money | $-2.72In the Money | 1In the Money | 12In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 46Out of the Money | 1,845Out of the Money | |
TSMIn the Money | $18.10In the Money | $18.70In the Money | $19.22In the Money | $0.73In the Money | 27In the Money | 18,990In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 251Out of the Money | 3,150Out of the Money | |
TSMIn the Money | $15.40In the Money | $16.20In the Money | $16.40In the Money | $-1.20In the Money | 15In the Money | 846In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 258Out of the Money | 809Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.85In the Money | $14.00In the Money | $0.65In the Money | 199In the Money | 9,534In the Money | TSMOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $-0.09Out of the Money | 481Out of the Money | 2,873Out of the Money | |
TSMIn the Money | $11.10In the Money | $11.45In the Money | $11.69In the Money | $1.44In the Money | 34In the Money | 2,285In the Money | TSMOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $-0.17Out of the Money | 321Out of the Money | 1,042Out of the Money | |
TSMIn the Money | $8.65In the Money | $9.60In the Money | $9.29In the Money | $0.29In the Money | 224In the Money | 11,312In the Money | TSMOut of the Money | $0.73Out of the Money | $0.79Out of the Money | $0.71Out of the Money | $-0.22Out of the Money | 1,075Out of the Money | 1,341Out of the Money | |
TSMIn the Money | $6.80In the Money | $7.10In the Money | $7.25In the Money | $-0.10In the Money | 176In the Money | 1,654In the Money | TSMOut of the Money | $1.21Out of the Money | $1.29Out of the Money | $1.15Out of the Money | $-0.34Out of the Money | 501Out of the Money | 441Out of the Money | |
TSMIn the Money | $5.15In the Money | $5.30In the Money | $5.45In the Money | $0.10In the Money | 1,847In the Money | 4,708In the Money | TSMNear the Money | $1.95Near the Money | $2.03Near the Money | $1.88Near the Money | $-0.51Near the Money | 1,874Near the Money | 961Near the Money | |
TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.94Underlying issue's last price | $0.09Underlying issue's last price | 1,904Underlying issue's last price | 2,093Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.98Underlying issue's last price | $3.10Underlying issue's last price | $2.80Underlying issue's last price | $-0.60Underlying issue's last price | 659Underlying issue's last price | 1,059Underlying issue's last price |
TSMNear the Money | $2.59Near the Money | $2.66Near the Money | $2.62Near the Money | $-0.23Near the Money | 3,448Near the Money | 4,714Near the Money | TSMIn the Money | $4.35In the Money | $4.45In the Money | $4.40In the Money | $-1.11In the Money | 223In the Money | 466In the Money | |
TSMOut of the Money | $1.74Out of the Money | $1.81Out of the Money | $1.95Out of the Money | $0.02Out of the Money | 726Out of the Money | 2,282Out of the Money | TSMIn the Money | $6.00In the Money | $6.15In the Money | $5.85In the Money | $-1.25In the Money | 80In the Money | 126In the Money | |
TSMOut of the Money | $1.13Out of the Money | $1.21Out of the Money | $1.25Out of the Money | $0.04Out of the Money | 3,808Out of the Money | 5,712Out of the Money | TSMIn the Money | $7.75In the Money | $8.10In the Money | $7.45In the Money | $-1.70In the Money | 8In the Money | 52In the Money | |
TSMOut of the Money | $0.74Out of the Money | $0.79Out of the Money | $0.81Out of the Money | $-0.12Out of the Money | 352Out of the Money | 310Out of the Money | TSMIn the Money | $9.55In the Money | $10.25In the Money | $11.08In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.02Out of the Money | 2,472Out of the Money | 10,048Out of the Money | TSMIn the Money | $11.75In the Money | $12.60In the Money | $11.80In the Money | $-1.75In the Money | 3In the Money | 12In the Money | |
TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.05Out of the Money | 79Out of the Money | 488Out of the Money | TSMIn the Money | $14.30In the Money | $15.30In the Money | $14.43In the Money | $1.13In the Money | 1In the Money | 1In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 1,034Out of the Money | 2,612Out of the Money | TSMIn the Money | $16.80In the Money | $17.40In 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 | $0.13Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 78Out of the Money | 2,137Out of the Money | TSMIn the Money | $21.70In the Money | $22.65In the Money | $21.45In the Money | $-1.90In the Money | 50In the Money | 25In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 172Out of the Money | 3,090Out of the Money | TSMIn the Money | $26.50In the Money | $27.60In the Money | $25.22In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 867Out of the Money | 1,802Out of the Money | TSMIn the Money | $36.50In the Money | $37.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 35Out of the Money | 1,790Out of the Money | TSMIn the Money | $46.50In the Money | $47.50In the Money | $46.95In the Money | $1.00In the Money | 1In the Money | 3In 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 | $56.45In the Money | $57.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $66.45In the Money | $67.50In 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 | $76.45In the Money | $77.60In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $86.45In the Money | $87.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |