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 | $59.60In the Money | $60.85In the Money | $52.08In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $54.55In the Money | $55.95In the Money | $68.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $49.30In the Money | $50.90In the Money | $52.52In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $44.35In the Money | $45.95In the Money | $47.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
TSMIn the Money | $39.40In the Money | $41.05In the Money | $48.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $34.60In the Money | $35.95In the Money | $37.68In the Money | $0.00In the Money | ---In the Money | 11In 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 | 135Out of the Money | |
TSMIn the Money | $29.85In the Money | $31.70In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $29.05In the Money | $30.80In the Money | $32.48In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $27.85In the Money | $30.05In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $27.55In the Money | $28.95In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $25.90In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $24.90In the Money | $26.95In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $23.90In the Money | $25.75In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 18In 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 | 466Out of the Money | |
TSMIn the Money | $22.30In the Money | $24.50In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $22.10In the Money | $23.75In 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 | $1.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $21.15In the Money | $23.15In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSMIn the Money | $20.25In the Money | $21.40In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,306Out of the Money | |
TSMIn the Money | $19.10In the Money | $20.30In the Money | $19.15In the Money | $-2.55In the Money | 2In the Money | 9In 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 | 20Out of the Money | 651Out of the Money | |
TSMIn the Money | $18.20In the Money | $19.35In the Money | $22.12In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
TSMIn the Money | $17.10In the Money | $18.40In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 19Out of the Money | |
TSMIn the Money | $15.65In the Money | $17.60In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 112Out of the Money | |
TSMIn the Money | $15.25In the Money | $16.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 132Out of the Money | |
TSMIn the Money | $13.85In the Money | $15.50In the Money | $16.05In the Money | $-3.30In the Money | 202In the Money | 710In 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 | 19Out of the Money | 1,333Out of the Money | |
TSMIn the Money | $13.40In the Money | $15.25In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
TSMIn the Money | $11.80In the Money | $13.40In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 36Out of the Money | 262Out of the Money | |
TSMIn the Money | $10.45In the Money | $12.45In the Money | $13.15In the Money | $-2.10In the Money | 8In the Money | 20In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 12Out of the Money | 844Out of the Money | |
TSMIn the Money | $9.40In the Money | $11.85In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 19Out of the Money | 1,511Out of the Money | |
TSMIn the Money | $9.25In the Money | $10.45In the Money | $12.30In the Money | $-2.21In the Money | 4In the Money | 391In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 269Out of the Money | 1,081Out of the Money | |
TSMIn the Money | $8.25In the Money | $9.65In the Money | $10.50In the Money | $-1.90In the Money | 3In the Money | 143In the Money | TSMOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 133Out of the Money | 614Out of the Money | |
TSMIn the Money | $6.30In the Money | $8.50In the Money | $7.70In the Money | $-3.80In the Money | 1In the Money | 42In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 115Out of the Money | 868Out of the Money | |
TSMIn the Money | $6.60In the Money | $7.45In the Money | $10.60In the Money | $0.15In the Money | 6In the Money | 149In the Money | TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 350Out of the Money | 1,642Out of the Money | |
TSMIn the Money | $5.65In the Money | $6.65In the Money | $6.40In the Money | $-4.20In the Money | 5In the Money | 134In the Money | TSMOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.05Out of the Money | 133Out of the Money | 2,575Out of the Money | |
TSMIn the Money | $5.00In the Money | $5.50In the Money | $6.33In the Money | $-2.42In the Money | 99In the Money | 425In the Money | TSMOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 5,775Out of the Money | 3,332Out of the Money | |
TSMIn the Money | $4.15In the Money | $4.55In the Money | $6.55In the Money | $-1.06In the Money | 50In the Money | 267In the Money | TSMOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.10Out of the Money | 274Out of the Money | 800Out of the Money | |
TSMIn the Money | $3.45In the Money | $3.80In the Money | $7.20In the Money | $0.45In the Money | 396In the Money | 936In the Money | TSMNear the Money | $0.58Near the Money | $0.73Near the Money | $0.60Near the Money | $0.09Near the Money | 789Near the Money | 983Near the Money | |
TSMIn the Money | $2.73In the Money | $3.00In the Money | $3.38In the Money | $-1.87In the Money | 77In the Money | 495In the Money | TSMNear the Money | $0.84Near the Money | $0.99Near the Money | $0.84Near the Money | $0.18Near the Money | 745Near the Money | 1,409Near the Money | |
TSMUnderlying issue's last price | $2.10Underlying issue's last price | $2.46Underlying issue's last price | $3.35Underlying issue's last price | $-1.13Underlying issue's last price | 244Underlying issue's last price | 597Underlying issue's last price | Filter Table By Strike Price of$134.00Underlying issue's last price | TSMUnderlying issue's last price | $1.18Underlying issue's last price | $1.33Underlying issue's last price | $1.20Underlying issue's last price | $0.27Underlying issue's last price | 705Underlying issue's last price | 869Underlying issue's last price |
TSMNear the Money | $1.63Near the Money | $1.90Near the Money | $1.81Near the Money | $-1.79Near the Money | 611Near the Money | 1,482Near the Money | TSMIn the Money | $1.54In the Money | $1.80In the Money | $1.76In the Money | $0.59In the Money | 7,520In the Money | 3,534In the Money | |
TSMNear the Money | $1.20Near the Money | $1.28Near the Money | $1.45Near the Money | $-1.64Near the Money | 680Near the Money | 540Near the Money | TSMIn the Money | $2.21In the Money | $2.30In the Money | $2.15In the Money | $0.63In the Money | 3,388In the Money | 2,550In the Money | |
TSMNear the Money | $0.82Near the Money | $0.99Near the Money | $1.01Near the Money | $-1.46Near the Money | 1,123Near the Money | 850Near the Money | TSMIn the Money | $2.70In the Money | $2.96In the Money | $2.70In the Money | $0.77In the Money | 647In the Money | 760In the Money | |
TSMOut of the Money | $0.56Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-1.38Out of the Money | 1,281Out of the Money | 990Out of the Money | TSMIn the Money | $3.55In the Money | $3.70In the Money | $3.15In the Money | $0.74In the Money | 794In the Money | 716In the Money | |
TSMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.53Out of the Money | $-0.98Out of the Money | 942Out of the Money | 1,106Out of the Money | TSMIn the Money | $3.90In the Money | $4.90In the Money | $2.71In the Money | $-0.34In the Money | 155In the Money | 613In the Money | |
TSMOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.93Out of the Money | 2,353Out of the Money | 4,387Out of the Money | TSMIn the Money | $4.40In the Money | $5.80In the Money | $4.20In the Money | $0.60In the Money | 111In the Money | 490In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.69Out of the Money | 397Out of the Money | 2,214Out of the Money | TSMIn the Money | $6.05In the Money | $6.80In the Money | $5.25In the Money | $1.25In the Money | 8In the Money | 190In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.54Out of the Money | 4,154Out of the Money | 1,984Out of the Money | TSMIn the Money | $6.80In the Money | $7.75In the Money | $8.11In the Money | $2.96In the Money | 6In the Money | 115In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.41Out of the Money | 256Out of the Money | 2,436Out of the Money | TSMIn the Money | $7.65In the Money | $8.75In the Money | $6.70In the Money | $1.50In the Money | 4In the Money | 119In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.46Out of the Money | 185Out of the Money | 725Out of the Money | TSMIn the Money | $8.60In the Money | $10.30In the Money | $5.43In the Money | $-0.67In the Money | 12In the Money | 129In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.23Out of the Money | 2,273Out of the Money | 5,892Out of the Money | TSMIn the Money | $9.75In the Money | $11.05In the Money | $7.27In the Money | $-0.08In the Money | 21In the Money | 156In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 364Out of the Money | 657Out of the Money | TSMIn the Money | $10.70In the Money | $11.60In the Money | $9.75In the Money | $1.25In the Money | 1In the Money | 48In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 124Out of the Money | 971Out of the Money | TSMIn the Money | $11.65In the Money | $12.90In the Money | $9.27In the Money | $1.42In the Money | 3In the Money | 17In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 186Out of the Money | 466Out of the Money | TSMIn the Money | $11.65In the Money | $14.70In the Money | $17.84In 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 | $0.03Out of the Money | $-0.06Out of the Money | 41Out of the Money | 206Out of the Money | TSMIn the Money | $13.70In the Money | $14.85In the Money | $13.20In the Money | $2.53In the Money | 3In the Money | 1In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 100Out of the Money | 1,884Out of the Money | TSMIn the Money | $14.65In the Money | $15.95In the Money | $13.60In the Money | $0.90In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 111Out of the Money | 1,189Out of the Money | TSMIn the Money | $17.20In the Money | $18.95In the Money | $16.25In the Money | $-2.20In the Money | 19In the Money | 5In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 115Out of the Money | 905Out of the Money | TSMIn the Money | $19.75In the Money | $20.95In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | TSMIn the Money | $22.10In the Money | $23.20In the Money | $20.95In the Money | $3.05In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,601Out of the Money | TSMIn the Money | $24.35In the Money | $25.85In the Money | $24.20In the Money | $3.50In the Money | 22In the Money | 8In 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 | 6Out of the Money | 230Out of the Money | TSMIn the Money | $26.65In the Money | $28.15In the Money | $30.33In 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 | ---Out of the Money | 285Out of the Money | TSMIn the Money | $29.15In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | TSMIn the Money | $31.85In the Money | $32.95In the Money | $22.73In 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 | 19Out of the Money | 232Out of the Money | TSMIn the Money | $34.15In the Money | $36.25In 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 | 8Out of the Money | 731Out of the Money | TSMIn the Money | $39.10In the Money | $40.80In the Money | $47.45In 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 | 312Out of the Money | TSMIn the Money | $44.25In the Money | $45.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | TSMIn the Money | $49.15In the Money | $51.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | TSMIn the Money | $54.50In the Money | $56.30In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | TSMIn the Money | $59.05In the Money | $61.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | TSMIn the Money | $64.15In the Money | $66.20In the Money | $56.66In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSMIn the Money | $69.30In the Money | $70.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | TSMIn the Money | $73.95In the Money | $75.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |