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 | $94.15In the Money | $97.75In 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 | $1.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $89.10In the Money | $92.75In the Money | $88.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $84.15In the Money | $87.15In the Money | $83.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $79.15In the Money | $82.05In the Money | $79.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $74.10In the Money | $77.75In the Money | $74.07In the Money | $0.00In the Money | ---In the Money | 4In 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 | 201Out of the Money | |
TSMIn the Money | $69.20In the Money | $72.75In the Money | $69.16In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $64.20In the Money | $67.75In the Money | $64.06In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $59.25In the Money | $62.75In the Money | $58.63In the Money | $0.00In the Money | ---In the Money | 14In 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 | 47Out of the Money | |
TSMIn the Money | $54.25In the Money | $57.75In the Money | $62.72In the Money | $0.00In the Money | ---In the Money | 6In 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 | 378Out of the Money | |
TSMIn the Money | $49.10In the Money | $52.75In the Money | $48.17In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 599Out of the Money | |
TSMIn the Money | $44.20In the Money | $47.10In the Money | $41.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | |
TSMIn the Money | $39.10In the Money | $42.80In the Money | $39.05In the Money | $1.70In the Money | 1In the Money | 5In 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 | 1,205Out of the Money | |
TSMIn the Money | $36.35In the Money | $39.60In the Money | $34.32In the Money | $0.00In the Money | ---In the Money | 2In 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 | 12Out of the Money | 297Out of the Money | |
TSMIn the Money | $35.40In the Money | $38.55In the Money | $33.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
TSMIn the Money | $34.55In the Money | $37.45In the Money | $35.50In the Money | $0.80In the Money | 1In the Money | 19In 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 | 3,977Out of the Money | |
TSMIn the Money | $33.45In the Money | $35.95In the Money | $32.53In the Money | $-0.89In the Money | 1In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
TSMIn the Money | $32.55In the Money | $34.60In the Money | $32.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 594Out of the Money | 1,391Out of the Money | |
TSMIn the Money | $31.45In the Money | $33.55In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TSMIn the Money | $30.65In the Money | $32.95In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,065Out of the Money | |
TSMIn the Money | $29.70In the Money | $32.35In the Money | $26.18In the Money | $0.00In the Money | ---In the Money | 21In 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 | 908Out of the Money | |
TSMIn the Money | $28.55In the Money | $31.10In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $27.50In the Money | $29.95In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $1.16Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 509Out of the Money | |
TSMIn the Money | $26.60In the Money | $29.45In the Money | $28.67In the Money | $1.08In the Money | 1In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 388Out of the Money | |
TSMIn the Money | $25.70In the Money | $28.15In the Money | $23.69In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.01Out of the Money | $0.58Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 97Out of the Money | 131Out of the Money | |
TSMIn the Money | $24.70In the Money | $27.45In the Money | $24.65In the Money | $1.69In the Money | 10In the Money | 64In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 59Out of the Money | 1,320Out of the Money | |
TSMIn the Money | $22.15In the Money | $24.15In the Money | $23.92In the Money | $2.19In the Money | 4In the Money | 95In the Money | TSMOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 43Out of the Money | 1,293Out of the Money | |
TSMIn the Money | $19.65In the Money | $21.60In the Money | $21.60In the Money | $4.52In the Money | 7In the Money | 218In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1,971Out of the Money | 2,670Out of the Money | |
TSMIn the Money | $17.15In the Money | $19.10In the Money | $16.37In the Money | $1.59In the Money | 3In the Money | 200In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 141Out of the Money | 1,272Out of the Money | |
TSMIn the Money | $14.75In the Money | $16.55In the Money | $15.83In the Money | $3.03In the Money | 3In the Money | 630In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 247Out of the Money | 4,796Out of the Money | |
TSMIn the Money | $12.15In the Money | $14.10In the Money | $12.30In the Money | $0.48In the Money | 1In the Money | 127In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 133Out of the Money | 2,011Out of the Money | |
TSMIn the Money | $8.75In the Money | $11.65In the Money | $11.10In the Money | $3.25In the Money | 162In the Money | 242In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.26Out of the Money | 2,190Out of the Money | 2,531Out of the Money | |
TSMIn the Money | $7.20In the Money | $9.30In the Money | $8.30In the Money | $2.61In the Money | 32In the Money | 369In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.56Out of the Money | 3,881Out of the Money | 4,465Out of the Money | |
TSMIn the Money | $5.70In the Money | $6.40In the Money | $6.26In the Money | $2.46In the Money | 426In the Money | 1,119In the Money | TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-1.08Out of the Money | 3,383Out of the Money | 2,126Out of the Money | |
TSMIn the Money | $3.80In the Money | $4.15In the Money | $4.20In the Money | $1.82In the Money | 1,864In the Money | 2,063In the Money | TSMOut of the Money | $0.64Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $-1.64Out of the Money | 3,087Out of the Money | 1,063Out of the Money | |
TSMUnderlying issue's last price | $2.26Underlying issue's last price | $2.32Underlying issue's last price | $2.34Underlying issue's last price | $0.96Underlying issue's last price | 5,288Underlying issue's last price | 3,382Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $1.50Underlying issue's last price | $1.56Underlying issue's last price | $1.52Underlying issue's last price | $-2.59Underlying issue's last price | 1,757Underlying issue's last price | 701Underlying issue's last price |
TSMNear the Money | $1.17Near the Money | $1.21Near the Money | $1.18Near the Money | $0.44Near the Money | 3,987Near the Money | 1,618Near the Money | TSMIn the Money | $2.89In the Money | $2.99In the Money | $2.95In the Money | $-3.09In the Money | 298In the Money | 327In the Money | |
TSMOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.57Out of the Money | $0.20Out of the Money | 4,186Out of the Money | 3,315Out of the Money | TSMIn the Money | $4.65In the Money | $5.95In the Money | $4.23In the Money | $-3.70In the Money | 30In the Money | 411In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.04Out of the Money | 1,138Out of the Money | 1,532Out of the Money | TSMIn the Money | $5.90In the Money | $8.15In the Money | $6.55In the Money | $-3.50In the Money | 48In the Money | 87In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1,434Out of the Money | 2,677Out of the Money | TSMIn the Money | $8.50In the Money | $11.30In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 25In 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 | 52Out of the Money | 1,210Out of the Money | TSMIn the Money | $10.90In the Money | $13.00In the Money | $13.40In the Money | $-2.10In the Money | 7In the Money | 22In 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 | 835Out of the Money | 1,437Out of the Money | TSMIn the Money | $13.10In the Money | $15.55In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 316Out of the Money | 545Out of the Money | TSMIn the Money | $15.90In the Money | $18.05In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,001Out of the Money | TSMIn the Money | $18.50In the Money | $20.50In the Money | $23.05In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 339Out of the Money | TSMIn the Money | $20.75In the Money | $23.05In 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 | $0.02Out of the Money | $0.01Out of the Money | 55Out of the Money | 10,351Out of the Money | TSMIn the Money | $23.15In the Money | $25.60In the Money | $17.55In 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 | 17Out of the Money | TSMIn the Money | $25.70In the Money | $28.05In 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 | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | TSMIn the Money | $28.40In the Money | $30.55In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | TSMIn the Money | $33.20In the Money | $35.55In the Money | $28.40In 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 | 161Out of the Money | TSMIn the Money | $38.30In the Money | $40.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | TSMIn the Money | $43.20In the Money | $45.25In 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 | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $48.25In the Money | $50.45In 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 | $0.00Out of the Money | ---Out of the Money | 665Out of the Money | TSMIn the Money | $53.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $62.50In the Money | $65.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TSMIn the Money | $73.20In the Money | $74.80In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSMIn the Money | $82.45In the Money | $85.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |