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 | $133.45In the Money | $135.05In the Money | $134.29In the Money | $36.29In the Money | 8In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,093Out of the Money | |
TSMIn the Money | $128.30In the Money | $130.05In 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 | 932Out of the Money | |
TSMIn the Money | $123.30In the Money | $125.05In the Money | $112.05In the Money | $0.00In the Money | ---In the Money | 28In 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 | 361Out of the Money | |
TSMIn the Money | $118.30In the Money | $120.05In the Money | $115.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 373Out of the Money | |
TSMIn the Money | $113.35In the Money | $115.10In the Money | $111.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,660Out of the Money | |
TSMIn the Money | $108.35In the Money | $110.10In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,297Out of the Money | |
TSMIn the Money | $103.35In the Money | $105.10In the Money | $51.00In the Money | $0.00In the Money | ---In 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 | 3,869Out of the Money | |
TSMIn the Money | $98.65In the Money | $100.15In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,298Out of the Money | |
TSMIn the Money | $93.50In the Money | $95.15In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 105In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | |
TSMIn the Money | $88.75In the Money | $90.20In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In 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 | 2,253Out of the Money | |
TSMIn the Money | $83.75In the Money | $85.20In the Money | $84.07In the Money | $10.28In the Money | 2In the Money | 395In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,690Out of the Money | |
TSMIn the Money | $78.70In the Money | $80.20In the Money | $72.10In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 11Out of the Money | 2,224Out of the Money | |
TSMIn the Money | $73.90In the Money | $75.20In the Money | $74.03In the Money | $2.63In the Money | 2In the Money | 728In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 122Out of the Money | 2,560Out of the Money | |
TSMIn the Money | $68.80In the Money | $70.05In the Money | $69.17In the Money | $6.98In the Money | 8In the Money | 1,332In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 100Out of the Money | 3,846Out of the Money | |
TSMIn the Money | $63.85In the Money | $65.15In the Money | $53.40In the Money | $0.00In the Money | ---In the Money | 908In the Money | TSMOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 107Out of the Money | 4,577Out of the Money | |
TSMIn the Money | $58.80In the Money | $60.25In the Money | $59.60In the Money | $10.03In the Money | 1In the Money | 511In the Money | TSMOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 131Out of the Money | 3,938Out of the Money | |
TSMIn the Money | $53.90In the Money | $55.15In the Money | $54.55In the Money | $2.25In the Money | 13In the Money | 4,873In the Money | TSMOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 142Out of the Money | 5,673Out of the Money | |
TSMIn the Money | $49.00In the Money | $49.80In the Money | $50.32In the Money | $5.42In the Money | 11In the Money | 1,462In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 138Out of the Money | 6,971Out of the Money | |
TSMIn the Money | $44.10In the Money | $45.05In the Money | $44.64In the Money | $2.14In the Money | 28In the Money | 4,455In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 198Out of the Money | 7,294Out of the Money | |
TSMIn the Money | $39.10In the Money | $40.40In the Money | $39.00In the Money | $2.05In the Money | 31In the Money | 6,383In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 185Out of the Money | 11,220Out of the Money | |
TSMIn the Money | $34.25In the Money | $35.25In the Money | $34.42In the Money | $1.29In the Money | 13In the Money | 3,579In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 357Out of the Money | 13,294Out of the Money | |
TSMIn the Money | $31.25In the Money | $32.85In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 12Out of the Money | 215Out of the Money | |
TSMIn the Money | $29.40In the Money | $30.20In the Money | $30.34In the Money | $3.34In the Money | 4In the Money | 7,228In the Money | TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.09Out of the Money | 199Out of the Money | 3,783Out of the Money | |
TSMIn the Money | $26.40In the Money | $27.70In the Money | $27.85In the Money | $3.30In the Money | 2In the Money | 48In the Money | TSMOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.15Out of the Money | 34Out of the Money | 608Out of the Money | |
TSMIn the Money | $24.15In the Money | $25.50In the Money | $24.90In the Money | $1.40In the Money | 80In the Money | 9,088In the Money | TSMOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.16Out of the Money | 758Out of the Money | 11,158Out of the Money | |
TSMIn the Money | $21.80In the Money | $23.05In the Money | $22.60In the Money | $1.35In the Money | 8In the Money | 45In the Money | TSMOut of the Money | $0.71Out of the Money | $0.76Out of the Money | $0.73Out of the Money | $-0.20Out of the Money | 204Out of the Money | 328Out of the Money | |
TSMIn the Money | $19.75In the Money | $21.20In the Money | $20.45In the Money | $1.40In the Money | 150In the Money | 3,102In the Money | TSMOut of the Money | $0.98Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $-0.25Out of the Money | 554Out of the Money | 5,133Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.55In the Money | $17.94In the Money | $1.44In the Money | 18In the Money | 389In the Money | TSMOut of the Money | $1.34Out of the Money | $1.39Out of the Money | $1.36Out of the Money | $-0.56Out of the Money | 208Out of the Money | 1,756Out of the Money | |
TSMIn the Money | $16.05In the Money | $16.50In the Money | $16.45In the Money | $1.40In the Money | 118In the Money | 7,089In the Money | TSMOut of the Money | $1.81Out of the Money | $1.87Out of the Money | $1.86Out of the Money | $-0.37Out of the Money | 529Out of the Money | 4,877Out of the Money | |
TSMIn the Money | $14.20In the Money | $14.60In the Money | $14.26In the Money | $1.46In the Money | 226In the Money | 4,389In the Money | TSMOut of the Money | $2.42Out of the Money | $2.47Out of the Money | $2.43Out of the Money | $-0.78Out of the Money | 164Out of the Money | 805Out of the Money | |
TSMIn the Money | $12.50In the Money | $12.70In the Money | $12.63In the Money | $0.96In the Money | 911In the Money | 10,877In the Money | TSMOut of the Money | $3.15Out of the Money | $3.25Out of the Money | $3.20Out of the Money | $-0.73Out of the Money | 333Out of the Money | 2,732Out of the Money | |
TSMIn the Money | $10.90In the Money | $11.05In the Money | $11.05In the Money | $1.08In the Money | 172In the Money | 2,470In the Money | TSMOut of the Money | $4.05Out of the Money | $4.15Out of the Money | $4.05Out of the Money | $-0.75Out of the Money | 282Out of the Money | 288Out of the Money | |
TSMIn the Money | $9.50In the Money | $9.60In the Money | $9.55In the Money | $0.80In the Money | 1,305In the Money | 8,833In the Money | TSMOut of the Money | $5.10Out of the Money | $5.20Out of the Money | $5.13Out of the Money | $-0.72Out of the Money | 231Out of the Money | 3,050Out of the Money | |
TSMUnderlying issue's last price | $8.20Underlying issue's last price | $8.30Underlying issue's last price | $8.24Underlying issue's last price | $0.94Underlying issue's last price | 1,324Underlying issue's last price | 533Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | TSMUnderlying issue's last price | $6.25Underlying issue's last price | $6.35Underlying issue's last price | $6.30Underlying issue's last price | $-1.45Underlying issue's last price | 333Underlying issue's last price | 88Underlying issue's last price |
TSMNear the Money | $7.00Near the Money | $7.10Near the Money | $7.04Near the Money | $0.64Near the Money | 2,655Near the Money | 10,365Near the Money | TSMIn the Money | $7.55In the Money | $7.70In the Money | $7.62In the Money | $-1.50In the Money | 201In the Money | 384In the Money | |
TSMOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $6.00Out of the Money | $0.65Out of the Money | 680Out of the Money | 237Out of the Money | TSMIn the Money | $9.00In the Money | $9.15In the Money | $9.01In the Money | $-1.54In the Money | 8In the Money | 229In the Money | |
TSMOut of the Money | $5.00Out of the Money | $5.10Out of the Money | $5.07Out of the Money | $0.53Out of the Money | 2,260Out of the Money | 5,270Out of the Money | TSMIn the Money | $10.55In the Money | $10.70In the Money | $10.79In the Money | $-1.50In the Money | 28In the Money | 288In the Money | |
TSMOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.30Out of the Money | $0.65Out of the Money | 172Out of the Money | 132Out of the Money | TSMIn the Money | $12.20In the Money | $12.35In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.45Out of the Money | $3.55Out of the Money | $3.50Out of the Money | $0.40Out of the Money | 285Out of the Money | 1,194Out of the Money | TSMIn the Money | $14.00In the Money | $14.15In the Money | $13.96In the Money | $-9.72In the Money | 31In the Money | 171In the Money | |
TSMOut of the Money | $2.85Out of the Money | $2.91Out of the Money | $2.96Out of the Money | $0.47Out of the Money | 337Out of the Money | 177Out of the Money | TSMIn the Money | $15.35In the Money | $16.25In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $2.35Out of the Money | $2.39Out of the Money | $2.36Out of the Money | $0.26Out of the Money | 2,541Out of the Money | 10,221Out of the Money | TSMIn the Money | $17.85In the Money | $18.40In the Money | $18.85In the Money | $-0.45In the Money | 50In the Money | 102In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.56Out of the Money | $1.61Out of the Money | $1.58Out of the Money | $0.23Out of the Money | 84Out of the Money | 216Out of the Money | TSMIn the Money | $21.95In the Money | $22.45In the Money | $21.97In the Money | $-8.66In the Money | 7In the Money | 7In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.04Out of the Money | $1.08Out of the Money | $1.06Out of the Money | $0.17Out of the Money | 415Out of the Money | 1,406Out of the Money | TSMIn the Money | $26.05In the Money | $27.15In the Money | $26.90In the Money | $-7.61In the Money | 5In the Money | 7In the Money | |
TSMOut of the Money | $0.69Out of the Money | $0.71Out of the Money | $0.74Out of the Money | $0.17Out of the Money | 134Out of the Money | 157Out of the Money | TSMIn the Money | $31.10In the Money | $31.85In the Money | $31.09In the Money | $31.09In the Money | 7In the Money | ---In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.08Out of the Money | 142Out of the Money | 1,703Out of the Money | TSMIn the Money | $35.50In the Money | $36.65In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.04Out of the Money | 72Out of the Money | 666Out of the Money | TSMIn the Money | $45.70In the Money | $46.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In 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 | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 180Out of the Money | 531Out of the Money | TSMIn the Money | $55.10In the Money | $56.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 236Out of the Money | 5,748Out of the Money | TSMIn the Money | $65.25In the Money | $66.90In 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 | $0.03Out of the Money | $-0.01Out of the Money | 42Out of the Money | 1,071Out of the Money | TSMIn the Money | $75.10In the Money | $76.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |