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 | $96.60In the Money | $100.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $91.60In the Money | $95.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $86.60In the Money | $90.50In the Money | $88.85In the Money | $-0.23In the Money | 3In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.60In the Money | $85.50In the Money | $83.82In the Money | $-1.44In the Money | 2In the Money | 2In 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 | 10Out of the Money | |
TSMIn the Money | $76.60In the Money | $80.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $71.60In the Money | $75.50In the Money | $73.85In the Money | $5.39In the Money | 17In the Money | 17In 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 | 51Out of the Money | |
TSMIn the Money | $66.60In the Money | $70.50In the Money | $68.89In the Money | $-1.08In the Money | 13In the Money | 13In 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 | 316Out of the Money | |
TSMIn the Money | $61.60In the Money | $65.50In the Money | $63.91In the Money | $-1.01In the Money | 2In 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 | 135Out of the Money | |
TSMIn the Money | $57.00In the Money | $60.50In the Money | $58.39In the Money | $-1.46In the Money | 14In 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 | 166Out of the Money | |
TSMIn the Money | $51.60In the Money | $55.50In the Money | $39.85In 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 | 110Out of the Money | |
TSMIn the Money | $46.60In the Money | $50.50In 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 | 717Out of the Money | |
TSMIn the Money | $44.60In the Money | $48.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSMIn the Money | $43.60In the Money | $47.60In 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 | 120Out of the Money | |
TSMIn the Money | $42.60In the Money | $46.60In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $41.60In the Money | $45.60In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 9In 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 | 215Out of the Money | |
TSMIn the Money | $40.60In the Money | $44.60In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $39.60In the Money | $43.60In the Money | $40.18In the Money | $0.00In the Money | ---In the Money | 1In 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 | 69Out of the Money | |
TSMIn the Money | $38.60In the Money | $42.60In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | |
TSMIn the Money | $37.60In the Money | $41.60In the Money | $40.68In the Money | $0.03In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
TSMIn the Money | $36.60In the Money | $40.60In the Money | $37.32In the Money | $0.00In the Money | ---In the Money | 5In 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 | 3Out of the Money | 403Out of the Money | |
TSMIn the Money | $35.60In the Money | $39.60In the Money | $36.06In 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 | 1Out of the Money | 1,292Out of the Money | |
TSMIn the Money | $34.60In the Money | $38.60In the Money | $36.99In the Money | $0.09In the Money | 7In the Money | 8In 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 | 127Out of the Money | |
TSMIn the Money | $33.60In the Money | $37.60In the Money | $30.95In 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 | 1Out of the Money | 294Out of the Money | |
TSMIn the Money | $32.60In the Money | $36.60In the Money | $35.59In the Money | $2.67In the Money | 8In the Money | 9In 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 | 64Out of the Money | |
TSMIn the Money | $31.60In the Money | $35.60In the Money | $31.48In the Money | $0.00In the Money | ---In the Money | 23In 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 | 5,089Out of the Money | |
TSMIn the Money | $30.60In the Money | $34.60In the Money | $33.24In the Money | $1.96In the Money | 3In the Money | 4In 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 | 34Out of the Money | |
TSMIn the Money | $29.60In the Money | $33.60In the Money | $31.80In the Money | $-0.25In the Money | 4In the Money | 6In 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 | 10Out of the Money | 448Out of the Money | |
TSMIn the Money | $28.60In the Money | $32.60In the Money | $28.43In the Money | $0.00In the Money | ---In the Money | 9In 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 | 363Out of the Money | |
TSMIn the Money | $27.60In the Money | $31.60In the Money | $31.00In the Money | $3.94In the Money | 6In the Money | 9In 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 | 10Out of the Money | 143Out of the Money | |
TSMIn the Money | $26.60In the Money | $30.60In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 416In 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 | 1Out of the Money | 609Out of the Money | |
TSMIn the Money | $25.60In the Money | $29.60In the Money | $29.10In the Money | $1.40In the Money | 11In the Money | 35In 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 | 156Out of the Money | |
TSMIn the Money | $25.65In the Money | $28.60In the Money | $26.20In the Money | $1.29In the Money | 2In the Money | 33In 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 | 3Out of the Money | 3,662Out of the Money | |
TSMIn the Money | $23.60In the Money | $27.60In the Money | $20.73In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 228Out of the Money | |
TSMIn the Money | $24.30In the Money | $26.05In the Money | $24.95In the Money | $6.39In the Money | 2In the Money | 151In 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 | 2Out of the Money | 171Out of the Money | |
TSMIn the Money | $22.50In the Money | $25.00In the Money | $24.10In the Money | $2.64In the Money | 12In the Money | 254In 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 | 6Out of the Money | 1,070Out of the Money | |
TSMIn the Money | $20.50In the Money | $22.00In the Money | $22.86In the Money | $2.88In the Money | 3In the Money | 191In 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 | 90Out of the Money | 1,621Out of the Money | |
TSMIn the Money | $17.85In the Money | $19.50In the Money | $18.25In the Money | $0.89In the Money | 72In the Money | 376In 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 | 189Out of the Money | 2,076Out of the Money | |
TSMIn the Money | $15.65In the Money | $18.10In the Money | $16.13In the Money | $-0.17In the Money | 47In the Money | 436In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 406Out of the Money | 1,926Out of the Money | |
TSMIn the Money | $13.05In the Money | $15.50In the Money | $13.77In the Money | $1.97In the Money | 36In the Money | 278In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 250Out of the Money | 5,296Out of the Money | |
TSMIn the Money | $10.40In the Money | $12.00In the Money | $10.70In the Money | $0.40In the Money | 76In the Money | 246In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 59Out of the Money | 4,225Out of the Money | |
TSMIn the Money | $7.90In the Money | $10.55In the Money | $9.03In the Money | $1.60In the Money | 163In the Money | 339In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 231Out of the Money | 3,486Out of the Money | |
TSMIn the Money | $5.30In the Money | $6.90In the Money | $6.51In the Money | $1.96In the Money | 142In the Money | 430In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.27Out of the Money | 341Out of the Money | 3,140Out of the Money | |
TSMIn the Money | $2.92In the Money | $4.75In the Money | $3.76In the Money | $1.19In the Money | 350In the Money | 1,429In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.78Out of the Money | 1,946Out of the Money | 4,188Out of the Money | |
TSMUnderlying issue's last price | $1.10Underlying issue's last price | $1.87Underlying issue's last price | $1.42Underlying issue's last price | $0.23Underlying issue's last price | 1,431Underlying issue's last price | 2,183Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $0.00Underlying issue's last price | $0.02Underlying issue's last price | $0.01Underlying issue's last price | $-1.89Underlying issue's last price | 3,859Underlying issue's last price | 1,907Underlying issue's last price |
TSMNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.45Near the Money | 5,896Near the Money | 3,881Near the Money | TSMIn the Money | $0.87In the Money | $1.64In the Money | $1.30In the Money | $-2.02In the Money | 5,296In the Money | 1,456In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 2,662Out of the Money | 2,685Out of the Money | TSMIn the Money | $2.93In the Money | $4.35In the Money | $3.65In the Money | $-1.40In the Money | 1,498In the Money | 591In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1,807Out of the Money | 5,231Out of the Money | TSMIn the Money | $4.85In the Money | $7.15In the Money | $6.15In the Money | $-1.85In the Money | 67In the Money | 179In 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 | 693Out of the Money | 2,953Out of the Money | TSMIn the Money | $8.15In the Money | $9.15In the Money | $7.10In the Money | $-3.72In the Money | 2In the Money | 48In 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 | 94Out of the Money | 12,994Out of the Money | TSMIn the Money | $10.20In the Money | $11.65In the Money | $12.40In 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 | 11Out of the Money | 1,101Out of the Money | TSMIn the Money | $12.45In the Money | $14.10In the Money | $14.90In 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 | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 2,323Out of the Money | TSMIn the Money | $14.65In the Money | $16.60In the Money | $16.65In the Money | $0.05In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 77Out of the Money | TSMIn the Money | $17.60In the Money | $19.90In the Money | $19.10In 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 | 1,010Out of the Money | TSMIn the Money | $19.90In the Money | $22.15In 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 | $-0.01Out of the Money | 2Out of the Money | 50Out of the Money | TSMIn the Money | $22.50In the Money | $25.15In 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 | 49Out of the Money | 1,802Out of the Money | TSMIn the Money | $24.50In the Money | $28.40In the Money | $28.45In 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 | 1Out of the Money | 224Out of the Money | TSMIn the Money | $27.00In the Money | $30.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TSMIn the Money | $29.50In the Money | $33.40In 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 | 3Out of the Money | 519Out of the Money | TSMIn the Money | $34.50In the Money | $38.40In the Money | $26.19In 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 | 8Out of the Money | TSMIn the Money | $39.50In the Money | $43.40In the Money | $46.54In 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 | 836Out of the Money | TSMIn the Money | $44.50In the Money | $48.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $49.50In the Money | $53.40In 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 | 440Out of the Money | TSMIn the Money | $54.50In the Money | $58.40In 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 | 105Out of the Money | TSMIn the Money | $64.50In the Money | $68.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | TSMIn the Money | $74.50In the Money | $78.40In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TSMIn the Money | $84.50In the Money | $88.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |