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 | $105.60In the Money | $107.85In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1,054Out of the Money | |
TSMIn the Money | $101.40In the Money | $102.40In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | 132Out of the Money | |
TSMIn the Money | $95.80In the Money | $97.85In the Money | $75.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $90.65In the Money | $92.85In the Money | $42.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $85.00In the Money | $88.00In the Money | $71.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $81.15In the Money | $82.90In the Money | $80.01In the Money | $6.60In the Money | 1In the Money | 47In 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 | 169Out of the Money | |
TSMIn the Money | $75.60In the Money | $78.00In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $70.55In the Money | $72.90In the Money | $67.45In the Money | $0.00In the Money | ---In the Money | 98In 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 | 1Out of the Money | 3,215Out of the Money | |
TSMIn the Money | $65.90In the Money | $68.10In the Money | $50.62In the Money | $0.00In the Money | ---In the Money | 223In 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 | 2,378Out of the Money | |
TSMIn the Money | $60.65In the Money | $63.00In the Money | $61.08In the Money | $9.03In the Money | 5In the Money | 530In 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 | 2,441Out of the Money | |
TSMIn the Money | $55.70In the Money | $58.10In the Money | $51.95In the Money | $0.00In the Money | ---In the Money | 177In 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 | 3,672Out of the Money | |
TSMIn the Money | $51.45In the Money | $52.55In the Money | $46.95In the Money | $0.00In the Money | ---In the Money | 38,276In the Money | TSMOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 5,032Out of the Money | |
TSMIn the Money | $45.65In the Money | $47.50In the Money | $45.63In the Money | $3.63In the Money | 3In the Money | 1,333In 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 | 1Out of the Money | 2,638Out of the Money | |
TSMIn the Money | $41.00In the Money | $43.10In the Money | $40.24In the Money | $3.14In the Money | 57In the Money | 2,938In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,571Out of the Money | |
TSMIn the Money | $36.70In the Money | $38.95In the Money | $14.50In 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 | $0.01Out of the Money | $-0.01Out of the Money | 198Out of the Money | 197Out of the Money | |
TSMIn the Money | $36.55In the Money | $37.45In the Money | $35.92In the Money | $0.52In the Money | 5In the Money | 3,506In 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 | 95Out of the Money | 10,702Out of the Money | |
TSMIn the Money | $35.30In the Money | $37.15In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSMIn the Money | $34.45In the Money | $36.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
TSMIn the Money | $32.55In the Money | $35.15In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
TSMIn the Money | $31.25In the Money | $34.10In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
TSMIn the Money | $30.95In the Money | $32.85In the Money | $31.60In the Money | $4.39In the Money | 18In the Money | 44,768In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.14Out of the Money | 11Out of the Money | 7,112Out of the Money | |
TSMIn the Money | $30.15In the Money | $32.10In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TSMIn the Money | $28.65In the Money | $31.05In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 237Out of the Money | |
TSMIn the Money | $27.05In the Money | $30.05In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $26.65In the Money | $28.85In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.15In the Money | $26.62In the Money | $4.33In the Money | 20In the Money | 6,328In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 5,930Out of the Money | |
TSMIn the Money | $25.35In the Money | $27.20In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 85In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $23.30In the Money | $25.90In the Money | $20.90In the Money | $-2.59In the Money | 1In the Money | 160In 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 | ---Out of the Money | 525Out of the Money | |
TSMIn the Money | $22.95In the Money | $25.15In the Money | $22.10In the Money | $-0.22In the Money | 1In the Money | 496In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 707Out of the Money | |
TSMIn the Money | $22.20In the Money | $24.15In the Money | $20.03In the Money | $0.00In the Money | ---In the Money | 31In 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 | ---Out of the Money | 873Out of the Money | |
TSMIn the Money | $20.75In the Money | $23.25In the Money | $21.36In the Money | $4.36In the Money | 62In the Money | 3,785In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 33Out of the Money | 5,940Out of the Money | |
TSMIn the Money | $20.55In the Money | $21.90In the Money | $18.50In the Money | $2.22In the Money | 1In the Money | 170In 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 | 10Out of the Money | 534Out of the Money | |
TSMIn the Money | $19.70In the Money | $21.15In the Money | $19.00In the Money | $1.15In the Money | 4In the Money | 449In the Money | TSMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 21Out of the Money | 446Out of the Money | |
TSMIn the Money | $18.70In the Money | $20.15In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 570Out of the Money | |
TSMIn the Money | $16.80In the Money | $19.10In the Money | $16.46In the Money | $3.26In the Money | 4In the Money | 246In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 3,199Out of the Money | |
TSMIn the Money | $16.40In the Money | $17.55In the Money | $17.20In the Money | $5.63In the Money | 631In the Money | 5,666In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 251Out of the Money | 4,067Out of the Money | |
TSMIn the Money | $14.25In the Money | $16.70In the Money | $15.50In the Money | $4.00In the Money | 17In the Money | 252In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 11Out of the Money | 1,126Out of the Money | |
TSMIn the Money | $13.80In the Money | $15.50In the Money | $14.80In the Money | $4.45In the Money | 6In the Money | 304In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 16Out of the Money | 1,647Out of the Money | |
TSMIn the Money | $13.70In the Money | $15.00In the Money | $12.62In the Money | $3.57In the Money | 2In the Money | 481In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 34Out of the Money | 1,109Out of the Money | |
TSMIn the Money | $12.40In the Money | $13.90In the Money | $7.83In the Money | $-0.18In the Money | 1In the Money | 571In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 157Out of the Money | 753Out of the Money | |
TSMIn the Money | $11.45In the Money | $12.50In the Money | $11.89In the Money | $4.95In the Money | 1,297In the Money | 18,609In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.24Out of the Money | 470Out of the Money | 4,829Out of the Money | |
TSMIn the Money | $9.85In the Money | $12.25In the Money | $10.70In the Money | $4.73In the Money | 1,225In the Money | 1,831In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.34Out of the Money | 233Out of the Money | 788Out of the Money | |
TSMIn the Money | $9.00In the Money | $11.10In the Money | $9.90In the Money | $4.60In the Money | 762In the Money | 2,918In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.53Out of the Money | 405Out of the Money | 1,277Out of the Money | |
TSMIn the Money | $8.45In the Money | $9.25In the Money | $9.00In the Money | $4.60In the Money | 37In the Money | 338In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.70Out of the Money | 257Out of the Money | 812Out of the Money | |
TSMIn the Money | $7.50In the Money | $8.80In the Money | $7.30In the Money | $3.59In the Money | 79In the Money | 360In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.95Out of the Money | 269Out of the Money | 875Out of the Money | |
TSMIn the Money | $6.95In the Money | $7.50In the Money | $7.30In the Money | $4.30In the Money | 1,286In the Money | 4,730In the Money | TSMOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-1.23Out of the Money | 1,181Out of the Money | 2,655Out of the Money | |
TSMIn the Money | $5.60In the Money | $6.65In the Money | $5.90In the Money | $3.48In the Money | 747In the Money | 1,964In the Money | TSMOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-1.60Out of the Money | 712Out of the Money | 650Out of the Money | |
TSMIn the Money | $5.40In the Money | $5.95In the Money | $5.41In the Money | $3.44In the Money | 697In the Money | 735In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-2.02Out of the Money | 1,131Out of the Money | 1,392Out of the Money | |
TSMIn the Money | $4.60In the Money | $4.80In the Money | $4.55In the Money | $3.04In the Money | 1,488In the Money | 1,362In the Money | TSMOut of the Money | $0.59Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $-2.34Out of the Money | 470Out of the Money | 789Out of the Money | |
TSMIn the Money | $3.85In the Money | $4.05In the Money | $3.80In the Money | $2.61In the Money | 1,412In the Money | 793In the Money | TSMNear the Money | $0.85Near the Money | $0.91Near the Money | $0.87Near the Money | $-2.72Near the Money | 561Near the Money | 470Near the Money | |
TSMUnderlying issue's last price | $3.15Underlying issue's last price | $3.30Underlying issue's last price | $3.26Underlying issue's last price | $2.39Underlying issue's last price | 10,803Underlying issue's last price | 20,571Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $1.14Underlying issue's last price | $1.21Underlying issue's last price | $1.18Underlying issue's last price | $-3.22Underlying issue's last price | 1,833Underlying issue's last price | 2,278Underlying issue's last price |
TSMNear the Money | $1.80Near the Money | $1.86Near the Money | $1.86Near the Money | $1.43Near the Money | 4,570Near the Money | 2,149Near the Money | TSMIn the Money | $2.25In the Money | $2.34In the Money | $2.42In the Money | $-3.47In the Money | 423In the Money | 158In the Money | |
TSMOut of the Money | $0.91Out of the Money | $0.97Out of the Money | $0.94Out of the Money | $0.73Out of the Money | 8,011Out of the Money | 21,130Out of the Money | TSMIn the Money | $3.80In the Money | $4.00In the Money | $3.90In the Money | $-4.17In the Money | 109In the Money | 56In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.46Out of the Money | $0.36Out of the Money | 1,270Out of the Money | 1,224Out of the Money | TSMIn the Money | $4.95In the Money | $7.05In the Money | $6.80In the Money | $-3.70In the Money | 71In the Money | 47In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 1,909Out of the Money | 19,190Out of the Money | TSMIn the Money | $7.10In the Money | $9.30In the Money | $9.50In the Money | $-3.35In the Money | 7In the Money | 5In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 62Out of the Money | 87Out of the Money | TSMIn the Money | $9.90In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,156Out of the Money | 10,803Out of the Money | TSMIn the Money | $12.40In the Money | $13.45In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 33Out of the Money | ---Out of the Money | TSMIn the Money | $14.90In the Money | $16.60In 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 | $0.02Out of the Money | $0.00Out of the Money | 132Out of the Money | 4,977Out of the Money | TSMIn the Money | $17.50In the Money | $19.30In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSMIn the Money | $19.75In the Money | $21.85In 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 | 85Out of the Money | 12,912Out of the Money | TSMIn the Money | $22.25In the Money | $23.50In the Money | $33.30In 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 | 20Out of the Money | 15,291Out of the Money | TSMIn the Money | $27.10In the Money | $29.00In the Money | $35.92In 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 | 3,656Out of the Money | TSMIn the Money | $32.15In the Money | $34.50In 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 | 1,632Out of the Money | TSMIn the Money | $37.10In the Money | $39.40In the Money | $48.85In 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 | 1,383Out of the Money | TSMIn the Money | $42.15In the Money | $43.55In the Money | $46.35In 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 | 16Out of the Money | 6,948Out of the Money | TSMIn the Money | $47.05In the Money | $48.80In the Money | $71.20In 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 | 1Out of the Money | 1,564Out of the Money | TSMIn the Money | $57.25In the Money | $59.35In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 3,194Out of the Money | TSMIn the Money | $67.00In the Money | $68.80In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |