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 | $66.45In the Money | $67.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.35In the Money | $62.75In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $56.70In the Money | $57.95In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $51.55In the Money | $52.35In the Money | $43.54In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $46.70In the Money | $47.55In 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 | 59Out of the Money | |
TSMIn the Money | $41.75In the Money | $42.60In the Money | $40.72In 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 | ---Out of the Money | 665Out of the Money | |
TSMIn the Money | $36.80In the Money | $37.40In the Money | $31.23In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.34Out of the Money | 1Out of the Money | 362Out of the Money | |
TSMIn the Money | $31.85In the Money | $32.30In the Money | $21.19In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
TSMIn the Money | $27.65In the Money | $28.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 300Out of the Money | 834Out of the Money | |
TSMIn the Money | $26.90In the Money | $27.45In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
TSMIn the Money | $25.80In the Money | $26.35In the Money | $24.56In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 40Out of the Money | 47Out of the Money | |
TSMIn the Money | $24.90In the Money | $25.45In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $23.95In the Money | $24.20In the Money | $23.10In the Money | $12.83In the Money | 4In the Money | 1In 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 | 48Out of the Money | |
TSMIn the Money | $22.65In the Money | $23.15In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 10Out of the Money | 229Out of the Money | |
TSMIn the Money | $21.95In the Money | $22.25In the Money | $21.09In the Money | $0.00In the Money | ---In the Money | 15In 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 | 18Out of the Money | 473Out of the Money | |
TSMIn the Money | $20.50In the Money | $21.20In the Money | $20.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $19.55In the Money | $20.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 693Out of the Money | |
TSMIn the Money | $18.90In the Money | $19.25In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 423Out of the Money | |
TSMIn the Money | $17.85In the Money | $18.20In the Money | $16.90In the Money | $2.66In the Money | 1In the Money | 29In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | |
TSMIn the Money | $16.80In the Money | $17.70In the Money | $16.81In the Money | $0.00In the Money | ---In the Money | 174In 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 | 2Out of the Money | 690Out of the Money | |
TSMIn the Money | $15.95In the Money | $16.20In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 15Out of the Money | 220Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.20In the Money | $14.45In the Money | $6.00In the Money | 2In the Money | 77In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,346Out of the Money | |
TSMIn the Money | $13.75In the Money | $14.60In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 77In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,103Out of the Money | |
TSMIn the Money | $12.75In the Money | $13.25In the Money | $12.61In the Money | $0.01In the Money | 1In the Money | 140In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 18Out of the Money | 792Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.20In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 143In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 143Out of the Money | 1,229Out of the Money | |
TSMIn the Money | $11.00In the Money | $11.25In the Money | $10.20In the Money | $-1.40In the Money | 4In the Money | 150In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 744Out of the Money | |
TSMIn the Money | $10.00In the Money | $10.30In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 94In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 114Out of the Money | 544Out of the Money | |
TSMIn the Money | $8.35In the Money | $9.25In the Money | $8.00In the Money | $-1.25In the Money | 12In the Money | 400In 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 | 163Out of the Money | 942Out of the Money | |
TSMIn the Money | $8.00In the Money | $8.25In the Money | $8.34In the Money | $-0.03In the Money | 1In the Money | 422In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 32Out of the Money | 1,373Out of the Money | |
TSMIn the Money | $7.15In the Money | $7.45In the Money | $7.40In the Money | $-0.30In the Money | 14In the Money | 712In the Money | TSMOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 509Out of the Money | 984Out of the Money | |
TSMIn the Money | $6.25In the Money | $6.40In the Money | $6.00In the Money | $-0.59In the Money | 11In the Money | 712In the Money | TSMOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 201Out of the Money | 741Out of the Money | |
TSMIn the Money | $5.15In the Money | $5.55In the Money | $5.40In the Money | $-0.69In the Money | 44In the Money | 829In the Money | TSMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $-0.08Out of the Money | 355Out of the Money | 996Out of the Money | |
TSMIn the Money | $4.55In the Money | $4.70In the Money | $4.35In the Money | $-0.78In the Money | 30In the Money | 979In the Money | TSMOut of the Money | $0.59Out of the Money | $0.62Out of the Money | $0.59Out of the Money | $-0.01Out of the Money | 417Out of the Money | 2,864Out of the Money | |
TSMIn the Money | $3.80In the Money | $3.95In the Money | $3.90In the Money | $-0.37In the Money | 43In the Money | 403In the Money | TSMNear the Money | $0.84Near the Money | $0.86Near the Money | $0.89Near the Money | $-0.02Near the Money | 228Near the Money | 888Near the Money | |
TSMIn the Money | $3.15In the Money | $3.25In the Money | $3.20In the Money | $-0.55In the Money | 231In the Money | 1,754In the Money | TSMNear the Money | $1.15Near the Money | $1.18Near the Money | $1.13Near the Money | $-0.02Near the Money | 327Near the Money | 1,327Near the Money | |
TSMUnderlying issue's last price | $2.56Underlying issue's last price | $2.61Underlying issue's last price | $2.66Underlying issue's last price | $-0.59Underlying issue's last price | 489Underlying issue's last price | 717Underlying issue's last price | Filter Table By Strike Price of$141.00Underlying issue's last price | TSMUnderlying issue's last price | $1.54Underlying issue's last price | $1.57Underlying issue's last price | $1.61Underlying issue's last price | $0.13Underlying issue's last price | 342Underlying issue's last price | 529Underlying issue's last price |
TSMNear the Money | $2.04Near the Money | $2.09Near the Money | $2.10Near the Money | $-0.62Near the Money | 1,048Near the Money | 1,589Near the Money | TSMIn the Money | $2.01In the Money | $2.04In the Money | $2.06In the Money | $0.13In the Money | 89In the Money | 263In the Money | |
TSMNear the Money | $1.60Near the Money | $1.64Near the Money | $1.58Near the Money | $-0.63Near the Money | 263Near the Money | 1,477Near the Money | TSMIn the Money | $2.56In the Money | $2.62In the Money | $2.59In the Money | $-0.07In the Money | 97In the Money | 247In the Money | |
TSMNear the Money | $1.24Near the Money | $1.27Near the Money | $1.29Near the Money | $-0.34Near the Money | 353Near the Money | 944Near the Money | TSMIn the Money | $3.20In the Money | $3.30In the Money | $3.65In the Money | $0.35In the Money | 107In the Money | 104In the Money | |
TSMOut of the Money | $0.95Out of the Money | $0.98Out of the Money | $1.00Out of the Money | $-0.40Out of the Money | 1,943Out of the Money | 4,410Out of the Money | TSMIn the Money | $3.85In the Money | $4.00In the Money | $4.00In the Money | $0.02In the Money | 10In the Money | 164In the Money | |
TSMOut of the Money | $0.71Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $-0.31Out of the Money | 66Out of the Money | 1,554Out of the Money | TSMIn the Money | $4.60In the Money | $4.75In the Money | $5.40In the Money | $0.70In the Money | 34In the Money | 76In the Money | |
TSMOut of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.33Out of the Money | 71Out of the Money | 757Out of the Money | TSMIn the Money | $5.40In the Money | $6.10In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.26Out of the Money | 157Out of the Money | 706Out of the Money | TSMIn the Money | $6.25In the Money | $6.45In the Money | $6.88In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $-0.19Out of the Money | 15Out of the Money | 445Out of the Money | TSMIn the Money | $7.15In the Money | $7.35In the Money | $7.80In the Money | $-2.45In the Money | 4In the Money | 8In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.14Out of the Money | 133Out of the Money | 3,741Out of the Money | TSMIn the Money | $7.35In the Money | $9.10In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 28Out of the Money | 617Out of the Money | TSMIn the Money | $10.50In the Money | $10.70In the Money | $9.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 38Out of the Money | 675Out of the Money | TSMIn the Money | $12.95In the Money | $13.25In the Money | $14.25In the Money | $1.15In the Money | 2In the Money | 4In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 215Out of the Money | TSMIn the Money | $15.45In the Money | $16.55In the Money | $16.45In the Money | $-4.80In the Money | 1In the Money | 2In 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 | 513Out of the Money | TSMIn the Money | $17.85In the Money | $18.20In the Money | $23.30In 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 | 2Out of the Money | 380Out of the Money | TSMIn the Money | $19.35In the Money | $20.75In the Money | $21.75In the Money | $21.75In the Money | 3In 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 | 362Out of the Money | TSMIn the Money | $22.90In the Money | $23.20In the Money | $24.25In the Money | $-8.05In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | TSMIn the Money | $27.70In the Money | $28.20In the Money | $30.05In 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 | $0.00Out of the Money | ---Out of the Money | 291Out of the Money | TSMIn the Money | $32.80In the Money | $33.65In 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 | 346Out of the Money | TSMIn the Money | $37.55In the Money | $38.55In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | TSMIn the Money | $42.75In the Money | $43.20In 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 | 112Out of the Money | TSMIn the Money | $47.65In the Money | $48.50In 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 | 20Out of the Money | TSMIn the Money | $52.75In the Money | $53.50In 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 | 181Out of the Money | TSMIn the Money | $57.80In the Money | $58.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $62.30In the Money | $63.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |