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 | $65.25In the Money | $68.20In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $60.50In the Money | $63.20In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | |
TSMIn the Money | $56.10In the Money | $58.20In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $50.20In the Money | $53.25In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $45.25In the Money | $48.20In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $40.20In the Money | $43.20In the Money | $40.72In the Money | $4.05In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 659Out of the Money | |
TSMIn the Money | $35.45In the Money | $38.25In 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 | $0.04Out of the Money | $0.35Out of the Money | $0.30Out of the Money | 2Out of the Money | 362Out of the Money | |
TSMIn the Money | $30.60In the Money | $33.20In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
TSMIn the Money | $26.30In the Money | $29.30In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 621Out of the Money | 326Out of the Money | |
TSMIn the Money | $25.40In the Money | $28.30In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 61Out of the Money | 235Out of the Money | |
TSMIn the Money | $24.60In the Money | $27.30In the Money | $24.56In the Money | $3.96In the Money | 6In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $24.30In the Money | $25.30In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $22.40In the Money | $25.00In the Money | $10.27In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 7Out of the Money | 48Out of the Money | |
TSMIn the Money | $21.30In the Money | $24.10In the Money | $21.80In the Money | $21.80In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 239Out of the Money | |
TSMIn the Money | $20.55In the Money | $22.90In the Money | $16.16In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 128Out of the Money | 478Out of the Money | |
TSMIn the Money | $20.05In the Money | $22.30In the Money | $20.30In the Money | $4.35In the Money | 1In the Money | 12In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 126Out of the Money | 29Out of the Money | |
TSMIn the Money | $19.25In the Money | $21.05In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 668Out of the Money | 142Out of the Money | |
TSMIn the Money | $17.55In the Money | $20.00In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 135Out of the Money | 442Out of the Money | |
TSMIn the Money | $16.50In the Money | $18.80In the Money | $14.24In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 11Out of the Money | 352Out of the Money | |
TSMIn the Money | $15.55In the Money | $18.20In the Money | $16.81In the Money | $5.16In the Money | 27In the Money | 167In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 109Out of the Money | 680Out of the Money | |
TSMIn the Money | $14.45In the Money | $17.10In the Money | $15.95In the Money | $5.00In the Money | 1In the Money | 18In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.18Out of the Money | 7Out of the Money | 221Out of the Money | |
TSMIn the Money | $13.50In the Money | $15.20In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 77In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.26Out of the Money | 248Out of the Money | 2,380Out of the Money | |
TSMIn the Money | $12.00In the Money | $14.80In the Money | $13.65In the Money | $6.24In the Money | 2In the Money | 76In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.33Out of the Money | 720Out of the Money | 659Out of the Money | |
TSMIn the Money | $12.45In the Money | $14.25In the Money | $12.66In the Money | $5.43In the Money | 17In the Money | 127In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.40Out of the Money | 204Out of the Money | 716Out of the Money | |
TSMIn the Money | $11.25In the Money | $12.65In the Money | $11.75In the Money | $4.75In the Money | 55In the Money | 140In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.52Out of the Money | 531Out of the Money | 1,223Out of the Money | |
TSMIn the Money | $9.85In the Money | $11.50In the Money | $10.99In the Money | $6.39In the Money | 11In the Money | 154In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.71Out of the Money | 348Out of the Money | 689Out of the Money | |
TSMIn the Money | $8.80In the Money | $10.85In the Money | $9.85In the Money | $4.37In the Money | 24In the Money | 83In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.23Out of the Money | $-0.82Out of the Money | 77Out of the Money | 386Out of the Money | |
TSMIn the Money | $7.90In the Money | $10.00In the Money | $8.90In the Money | $4.35In the Money | 65In the Money | 356In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-1.17Out of the Money | 150Out of the Money | 220Out of the Money | |
TSMIn the Money | $7.65In the Money | $8.20In the Money | $8.03In the Money | $3.91In the Money | 47In the Money | 559In the Money | TSMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-1.44Out of the Money | 275Out of the Money | 1,242Out of the Money | |
TSMIn the Money | $6.75In the Money | $7.35In the Money | $7.35In the Money | $4.00In the Money | 191In the Money | 611In the Money | TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $-1.56Out of the Money | 782Out of the Money | 424Out of the Money | |
TSMIn the Money | $5.90In the Money | $7.05In the Money | $6.50In the Money | $3.55In the Money | 101In the Money | 689In the Money | TSMOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.61Out of the Money | $-1.74Out of the Money | 280Out of the Money | 362Out of the Money | |
TSMIn the Money | $5.40In the Money | $6.30In the Money | $5.60In the Money | $3.30In the Money | 236In the Money | 927In the Money | TSMOut of the Money | $0.80Out of the Money | $0.83Out of the Money | $0.82Out of the Money | $-2.11Out of the Money | 462Out of the Money | 331Out of the Money | |
TSMIn the Money | $3.75In the Money | $4.90In the Money | $5.00In the Money | $2.94In the Money | 270In the Money | 915In the Money | TSMOut of the Money | $1.04Out of the Money | $1.09Out of the Money | $1.03Out of the Money | $-2.94Out of the Money | 3,734Out of the Money | 225Out of the Money | |
TSMIn the Money | $4.00In the Money | $4.15In the Money | $4.20In the Money | $2.60In the Money | 264In the Money | 493In the Money | TSMNear the Money | $1.35Near the Money | $1.41Near the Money | $1.35Near the Money | $-3.25Near the Money | 498Near the Money | 119Near the Money | |
TSMIn the Money | $3.40In the Money | $3.50In the Money | $3.60In the Money | $2.31In the Money | 1,168In the Money | 1,029In the Money | TSMNear the Money | $1.74Near the Money | $1.78Near the Money | $1.74Near the Money | $-3.41Near the Money | 1,086Near the Money | 467Near the Money | |
TSMUnderlying issue's last price | $2.87Underlying issue's last price | $2.93Underlying issue's last price | $2.82Underlying issue's last price | $1.80Underlying issue's last price | 887Underlying issue's last price | 529Underlying issue's last price | Filter Table By Strike Price of$141.00Underlying issue's last price | TSMUnderlying issue's last price | $2.15Underlying issue's last price | $2.22Underlying issue's last price | $2.15Underlying issue's last price | $-4.33Underlying issue's last price | 1,216Underlying issue's last price | 44Underlying issue's last price |
TSMNear the Money | $2.35Near the Money | $2.42Near the Money | $2.49Near the Money | $1.69Near the Money | 1,113Near the Money | 514Near the Money | TSMIn the Money | $2.65In the Money | $2.72In the Money | $2.61In the Money | $-3.79In the Money | 352In the Money | 99In the Money | |
TSMNear the Money | $1.92Near the Money | $1.99Near the Money | $2.00Near the Money | $1.33Near the Money | 1,562Near the Money | 253Near the Money | TSMIn the Money | $3.20In the Money | $3.30In the Money | $3.25In the Money | $-4.05In the Money | 81In the Money | 76In the Money | |
TSMNear the Money | $1.55Near the Money | $1.61Near the Money | $1.53Near the Money | $1.01Near the Money | 757Near the Money | 289Near the Money | TSMIn the Money | $3.80In the Money | $3.95In the Money | $3.90In the Money | $-3.40In the Money | 41In the Money | 38In the Money | |
TSMOut of the Money | $1.25Out of the Money | $1.29Out of the Money | $1.27Out of the Money | $0.90Out of the Money | 1,957Out of the Money | 801Out of the Money | TSMIn the Money | $4.50In the Money | $4.65In the Money | $4.35In the Money | $-3.43In the Money | 112In the Money | 120In the Money | |
TSMOut of the Money | $0.98Out of the Money | $1.02Out of the Money | $0.97Out of the Money | $0.68Out of the Money | 863Out of the Money | 292Out of the Money | TSMIn the Money | $4.95In the Money | $6.25In the Money | $5.45In the Money | $-4.20In the Money | 17In the Money | 64In the Money | |
TSMOut of the Money | $0.76Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $0.52Out of the Money | 437Out of the Money | 210Out of the Money | TSMIn the Money | $5.40In the Money | $7.00In the Money | $6.25In the Money | $-4.45In the Money | 8In the Money | 59In the Money | |
TSMOut of the Money | $0.59Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $0.43Out of the Money | 360Out of the Money | 303Out of the Money | TSMIn the Money | $6.80In the Money | $8.30In the Money | $6.88In the Money | $-7.82In the Money | 2In the Money | 24In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $0.33Out of the Money | 333Out of the Money | 254Out of the Money | TSMIn the Money | $7.30In the Money | $8.80In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.24Out of the Money | 1,054Out of the Money | 1,592Out of the Money | TSMIn the Money | $8.35In the Money | $9.45In the Money | $15.84In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.15Out of the Money | 333Out of the Money | 281Out of the Money | TSMIn the Money | $10.65In the Money | $12.60In the Money | $9.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 373Out of the Money | 379Out of the Money | TSMIn the Money | $12.25In the Money | $14.80In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 47Out of the Money | 146Out of the Money | TSMIn the Money | $15.20In the Money | $17.60In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 2In 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 | 362Out of the Money | 526Out of the Money | TSMIn the Money | $17.05In the Money | $19.95In the Money | $23.30In 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 | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 192Out of the Money | TSMIn the Money | $19.85In the Money | $22.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 359Out of the Money | TSMIn the Money | $22.05In the Money | $24.75In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | 223Out of the Money | TSMIn the Money | $27.00In the Money | $30.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 83Out of the Money | 311Out of the Money | TSMIn the Money | $31.90In the Money | $35.00In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | TSMIn the Money | $36.90In the Money | $40.05In 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 | $0.12Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | TSMIn the Money | $41.95In the Money | $45.00In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSMIn the Money | $46.95In the Money | $50.05In 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 | $0.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSMIn the Money | $51.90In the Money | $55.00In 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 | $57.75In the Money | $60.05In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TSMIn the Money | $61.90In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |