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 | $81.40In the Money | $82.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
TSMIn the Money | $76.45In the Money | $77.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $72.40In the Money | $73.85In the Money | $72.50In the Money | $5.10In the Money | 11In the Money | 11In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $66.95In the Money | $67.90In the Money | $58.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
TSMIn the Money | $61.45In the Money | $62.90In the Money | $58.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | |
TSMIn the Money | $56.45In the Money | $58.85In the Money | $42.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
TSMIn the Money | $51.80In the Money | $53.85In the Money | $49.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 65Out of the Money | 357Out of the Money | |
TSMIn the Money | $46.45In the Money | $47.90In the Money | $44.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 565Out of the Money | |
TSMIn the Money | $41.50In the Money | $42.90In the Money | $42.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | |
TSMIn the Money | $37.40In the Money | $38.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,996Out of the Money | |
TSMIn the Money | $36.85In the Money | $37.90In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 365Out of the Money | |
TSMIn the Money | $35.90In the Money | $37.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $34.45In the Money | $36.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 75Out of the Money | |
TSMIn the Money | $33.55In the Money | $35.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | |
TSMIn the Money | $32.80In the Money | $34.85In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
TSMIn the Money | $31.40In the Money | $32.90In the Money | $29.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 65Out of the Money | 1,399Out of the Money | |
TSMIn the Money | $30.45In the Money | $32.85In the Money | $18.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
TSMIn the Money | $29.45In the Money | $30.90In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,062Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.90In the Money | $30.20In the Money | $4.28In the Money | 1In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 80Out of the Money | |
TSMIn the Money | $27.50In the Money | $28.90In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.90In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 514Out of the Money | |
TSMIn the Money | $25.90In the Money | $26.90In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 69Out of the Money | |
TSMIn the Money | $25.05In the Money | $26.70In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 29Out of the Money | 405Out of the Money | |
TSMIn the Money | $24.25In the Money | $24.70In the Money | $24.90In the Money | $3.60In the Money | 3In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 219Out of the Money | 784Out of the Money | |
TSMIn the Money | $23.20In the Money | $24.70In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 421Out of the Money | |
TSMIn the Money | $21.30In the Money | $23.10In the Money | $23.30In the Money | $3.51In the Money | 7In the Money | 40In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 28Out of the Money | 2,055Out of the Money | |
TSMIn the Money | $19.70In the Money | $20.35In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 88Out of the Money | 1,040Out of the Money | |
TSMIn the Money | $17.00In the Money | $18.75In the Money | $18.00In the Money | $1.75In the Money | 186In the Money | 103In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 113Out of the Money | 1,620Out of the Money | |
TSMIn the Money | $14.10In the Money | $16.20In the Money | $15.45In the Money | $1.90In the Money | 15In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 49Out of the Money | 1,964Out of the Money | |
TSMIn the Money | $12.30In the Money | $13.65In the Money | $12.32In the Money | $1.06In the Money | 34In the Money | 93In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 92Out of the Money | 2,592Out of the Money | |
TSMIn the Money | $9.65In the Money | $11.00In the Money | $10.41In the Money | $2.41In the Money | 31In the Money | 749In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 145Out of the Money | 1,684Out of the Money | |
TSMIn the Money | $7.40In the Money | $8.70In the Money | $8.18In the Money | $1.73In the Money | 501In the Money | 5,640In the Money | TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 137Out of the Money | 973Out of the Money | |
TSMIn the Money | $4.35In the Money | $6.20In the Money | $5.51In the Money | $1.11In the Money | 905In the Money | 1,815In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.32Out of the Money | 287Out of the Money | 2,166Out of the Money | |
TSMUnderlying issue's last price | $2.28Underlying issue's last price | $2.88Underlying issue's last price | $2.84Underlying issue's last price | $0.43Underlying issue's last price | 1,354Underlying issue's last price | 4,920Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.89Underlying issue's last price | 1,629Underlying issue's last price | 1,620Underlying issue's last price |
TSMNear the Money | $0.07Near the Money | $0.24Near the Money | $0.20Near the Money | $-0.83Near the Money | 2,016Near the Money | 1,579Near the Money | TSMNear the Money | $0.09Near the Money | $0.19Near the Money | $0.11Near the Money | $-2.07Near the Money | 1,697Near the Money | 224Near the Money | |
TSMNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.34Near the Money | 4,642Near the Money | 6,686Near the Money | TSMIn the Money | $2.04In the Money | $2.71In the Money | $2.50In the Money | $-1.92In the Money | 458In the Money | 334In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 652Out of the Money | 2,780Out of the Money | TSMIn the Money | $4.25In the Money | $5.60In the Money | $4.50In the Money | $-1.63In the Money | 36In the Money | 23In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 344Out of the Money | 1,930Out of the Money | TSMIn the Money | $6.15In the Money | $8.40In the Money | $6.90In the Money | $-1.71In the Money | 84In the Money | 99In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 9Out of the Money | 625Out of the Money | TSMIn the Money | $8.30In the Money | $10.15In the Money | $9.50In the Money | $-8.65In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 192Out of the Money | 1,647Out of the Money | TSMIn the Money | $10.50In the Money | $12.70In the Money | $14.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 137Out of the Money | TSMIn the Money | $12.90In the Money | $15.20In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 954Out of the Money | TSMIn the Money | $15.45In the Money | $17.70In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | TSMIn the Money | $17.90In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | TSMIn the Money | $20.40In the Money | $22.70In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | TSMIn the Money | $25.40In the Money | $28.05In the Money | $28.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out 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 | $30.30In the Money | $33.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | TSMIn the Money | $35.30In the Money | $38.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | TSMIn the Money | $40.40In the Money | $43.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | TSMIn the Money | $45.30In the Money | $48.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $50.30In the Money | $53.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $55.30In the Money | $58.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSMIn the Money | $60.30In the Money | $64.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $65.30In the Money | $68.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $70.30In the Money | $73.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | TSMIn the Money | $75.30In the Money | $78.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | TSMIn the Money | $80.30In the Money | $83.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |