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 | $91.50In the Money | $92.40In the Money | $91.10In the Money | $0.00In the Money | ---In the Money | 43In 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 | $86.55In the Money | $87.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $81.55In the Money | $82.40In 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 | $76.55In the Money | $77.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 5Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.60In the Money | $72.45In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 38In 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 | 1,281Out of the Money | 53Out of the Money | |
TSMIn the Money | $66.60In the Money | $67.45In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $60.55In the Money | $62.50In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSMIn the Money | $56.65In the Money | $57.50In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 46Out of the Money | |
TSMIn the Money | $51.65In the Money | $52.55In the Money | $36.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 30Out of the Money | 98Out of the Money | |
TSMIn the Money | $46.70In the Money | $47.55In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 5Out of the Money | 101Out of the Money | |
TSMIn the Money | $41.70In the Money | $42.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 5Out of the Money | 343Out of the Money | |
TSMIn the Money | $36.75In the Money | $37.70In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 40Out of the Money | 108Out of the Money | |
TSMIn the Money | $33.75In the Money | $34.75In the Money | $33.18In 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 | $0.11Out of the Money | $-0.01Out of the Money | 15Out of the Money | 77Out of the Money | |
TSMIn the Money | $32.80In the Money | $33.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $31.80In the Money | $32.80In the Money | $40.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 18Out of the Money | 210Out of the Money | |
TSMIn the Money | $30.80In the Money | $31.80In 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 | $0.11Out of the Money | $-0.06Out of the Money | 11Out of the Money | 18Out of the Money | |
TSMIn the Money | $29.80In the Money | $30.85In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
TSMIn the Money | $28.75In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $27.85In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $26.85In the Money | $28.85In the Money | $31.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 15Out of the Money | 284Out of the Money | |
TSMIn the Money | $25.80In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
TSMIn the Money | $24.85In the Money | $26.90In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
TSMIn the Money | $23.90In the Money | $25.85In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.25Out of the Money | 11Out of the Money | 41Out of the Money | |
TSMIn the Money | $22.90In the Money | $24.85In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 15Out of the Money | 169Out of the Money | |
TSMIn the Money | $21.90In the Money | $23.90In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.17Out of the Money | 19Out of the Money | 853Out of the Money | |
TSMIn the Money | $19.60In the Money | $21.55In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.17Out of the Money | 17Out of the Money | 537Out of the Money | |
TSMIn the Money | $17.15In the Money | $19.20In the Money | $14.53In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSMOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.47Out of the Money | $-0.24Out of the Money | 50Out of the Money | 582Out of the Money | |
TSMIn the Money | $15.25In the Money | $16.00In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 110In the Money | TSMOut of the Money | $0.76Out of the Money | $0.79Out of the Money | $0.76Out of the Money | $-0.34Out of the Money | 13Out of the Money | 359Out of the Money | |
TSMIn the Money | $13.10In the Money | $13.85In the Money | $13.00In the Money | $-1.08In the Money | 3In the Money | 118In the Money | TSMOut of the Money | $1.12Out of the Money | $1.15Out of the Money | $1.20Out of the Money | $-0.30Out of the Money | 95Out of the Money | 1,079Out of the Money | |
TSMIn the Money | $10.90In the Money | $12.40In the Money | $11.40In the Money | $-0.50In the Money | 3In the Money | 375In the Money | TSMOut of the Money | $1.59Out of the Money | $1.64Out of the Money | $1.51Out of the Money | $-0.47Out of the Money | 83Out of the Money | 1,562Out of the Money | |
TSMIn the Money | $9.35In the Money | $10.85In the Money | $9.41In the Money | $-0.14In the Money | 16In the Money | 594In the Money | TSMOut of the Money | $2.24Out of the Money | $2.30Out of the Money | $2.21Out of the Money | $-0.42Out of the Money | 95Out of the Money | 494Out of the Money | |
TSMIn the Money | $7.70In the Money | $7.90In the Money | $8.00In the Money | $-0.45In the Money | 10In the Money | 329In the Money | TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.26Out of the Money | $-0.15Out of the Money | 32Out of the Money | 182Out of the Money | |
TSMUnderlying issue's last price | $6.30Underlying issue's last price | $6.45Underlying issue's last price | $6.30Underlying issue's last price | $-0.65Underlying issue's last price | 242Underlying issue's last price | 850Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $4.10Underlying issue's last price | $4.25Underlying issue's last price | $4.15Underlying issue's last price | $-0.55Underlying issue's last price | 52Underlying issue's last price | 454Underlying issue's last price |
TSMNear the Money | $5.05Near the Money | $5.20Near the Money | $4.95Near the Money | $-0.75Near the Money | 275Near the Money | 484Near the Money | TSMIn the Money | $5.35In the Money | $5.50In the Money | $5.20In the Money | $-0.60In the Money | 127In the Money | 301In the Money | |
TSMOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.00Out of the Money | $-0.60Out of the Money | 824Out of the Money | 11,268Out of the Money | TSMIn the Money | $6.80In the Money | $6.95In the Money | $6.45In the Money | $-0.50In the Money | 53In the Money | 201In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.00Out of the Money | $-0.70Out of the Money | 51Out of the Money | 980Out of the Money | TSMIn the Money | $8.40In the Money | $8.60In the Money | $8.75In the Money | $0.50In the Money | 6In the Money | 54In the Money | |
TSMOut of the Money | $2.41Out of the Money | $2.47Out of the Money | $2.48Out of the Money | $-0.46Out of the Money | 284Out of the Money | 954Out of the Money | TSMIn the Money | $9.75In the Money | $10.50In the Money | $9.90In the Money | $-0.09In the Money | 3In the Money | 147In the Money | |
TSMOut of the Money | $1.84Out of the Money | $1.90Out of the Money | $2.10Out of the Money | $-0.23Out of the Money | 60Out of the Money | 527Out of the Money | TSMIn the Money | $11.70In the Money | $12.65In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 197In the Money | |
TSMOut of the Money | $1.40Out of the Money | $1.45Out of the Money | $1.35Out of the Money | $-0.48Out of the Money | 94Out of the Money | 594Out of the Money | TSMIn the Money | $13.80In the Money | $14.75In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TSMOut of the Money | $1.06Out of the Money | $1.11Out of the Money | $1.09Out of the Money | $-0.32Out of the Money | 130Out of the Money | 480Out of the Money | TSMIn the Money | $16.00In the Money | $16.95In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.84Out of the Money | $0.78Out of the Money | $-0.32Out of the Money | 59Out of the Money | 1,145Out of the Money | TSMIn the Money | $18.25In the Money | $19.20In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.74Out of the Money | $-0.17Out of the Money | 14Out of the Money | 81Out of the Money | TSMIn the Money | $20.55In the Money | $23.20In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.55Out of the Money | $-0.13Out of the Money | 41Out of the Money | 439Out of the Money | TSMIn the Money | $22.10In the Money | $24.95In the Money | $22.68In the Money | $0.14In the Money | 6In the Money | 71In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.69Out of the Money | $0.17Out of the Money | 6Out of the Money | 321Out of the Money | TSMIn the Money | $25.35In the Money | $28.00In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.33Out of the Money | $-0.09Out of the Money | 234Out of the Money | 589Out of the Money | TSMIn the Money | $27.75In the Money | $29.80In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 19Out of the Money | 123Out of the Money | TSMIn the Money | $32.85In the Money | $34.75In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 7Out of the Money | 174Out of the Money | TSMIn the Money | $37.85In the Money | $40.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 10Out of the Money | 346Out of the Money | TSMIn the Money | $42.85In the Money | $43.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 300Out of the Money | 297Out of the Money | TSMIn the Money | $47.85In the Money | $48.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 6Out of the Money | 185Out of the Money | TSMIn the Money | $52.85In the Money | $53.70In 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 | $0.06Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 1Out of the Money | 304Out of the Money | TSMIn the Money | $57.85In the Money | $58.70In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $67.85In the Money | $68.70In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | TSMIn the Money | $77.80In the Money | $78.70In 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 | $0.10Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 120Out of the Money | TSMIn the Money | $87.85In the Money | $88.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |