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 | $78.05In the Money | $80.95In the Money | $63.10In 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 | 1Out of the Money | 14Out of the Money | |
TSMIn the Money | $73.05In the Money | $75.95In the Money | $79.79In the Money | $0.00In the Money | ---In the Money | 8In 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 | $68.05In the Money | $70.50In the Money | $74.80In the Money | $0.00In the Money | ---In the Money | 12In 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 | $63.10In the Money | $65.50In the Money | $65.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $58.10In the Money | $60.50In the Money | $65.02In the Money | $0.00In the Money | ---In the Money | 15In 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 | 8Out of the Money | |
TSMIn the Money | $53.10In the Money | $55.55In the Money | $58.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
TSMIn the Money | $49.00In the Money | $50.85In the Money | $55.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $44.35In the Money | $45.30In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 106Out of the Money | |
TSMIn the Money | $39.50In the Money | $40.50In the Money | $26.25In the Money | $0.00In the Money | ---In the Money | 20In 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 | 1,005Out of the Money | |
TSMIn the Money | $35.40In 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 | 30Out of the Money | |
TSMIn the Money | $34.10In the Money | $35.10In the Money | $40.08In the Money | $0.00In the Money | ---In the Money | 178In 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 | 384Out of the Money | |
TSMIn the Money | $33.50In the Money | $34.10In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $32.55In the Money | $33.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
TSMIn the Money | $31.50In the Money | $32.20In the Money | $37.47In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $30.45In the Money | $31.05In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.10In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 193In 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 | 2Out of the Money | 339Out of the Money | |
TSMIn the Money | $28.45In the Money | $28.95In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
TSMIn the Money | $27.50In the Money | $28.05In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 115Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.10In the Money | $28.95In the Money | $0.00In the Money | ---In the Money | 109In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 844Out of the Money | |
TSMIn the Money | $25.40In the Money | $26.20In the Money | $30.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $24.60In the Money | $25.00In the Money | $29.89In the Money | $0.00In the Money | ---In the Money | 123In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 16Out of the Money | 629Out of the Money | |
TSMIn the Money | $23.60In the Money | $24.00In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 22Out of the Money | 309Out of the Money | |
TSMIn the Money | $22.60In the Money | $23.00In the Money | $22.75In the Money | $-5.02In the Money | 4In the Money | 132In 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 | 389Out of the Money | |
TSMIn the Money | $21.60In the Money | $22.00In the Money | $26.18In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 2Out of the Money | 1,020Out of the Money | |
TSMIn the Money | $20.60In the Money | $21.00In the Money | $25.95In the Money | $0.00In the Money | ---In the Money | 185In the Money | TSMOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
TSMIn the Money | $19.65In the Money | $20.00In the Money | $20.88In the Money | $-4.07In the Money | 2In the Money | 189In the Money | TSMOut of the Money | $0.01Out of the Money | $0.64Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,173Out of the Money | |
TSMIn the Money | $18.65In the Money | $19.00In the Money | $23.86In the Money | $0.00In the Money | ---In the Money | 57In 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 | 7Out of the Money | 845Out of the Money | |
TSMIn the Money | $17.65In the Money | $18.00In the Money | $22.77In the Money | $0.00In the Money | ---In the Money | 114In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $16.65In the Money | $17.00In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSMIn the Money | $15.65In the Money | $16.15In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 92In 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 | 16Out of the Money | 326Out of the Money | |
TSMIn the Money | $14.65In the Money | $15.00In the Money | $14.80In the Money | $-5.47In the Money | 11In the Money | 539In 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 | 16Out of the Money | 1,042Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.00In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 178In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 109Out of the Money | 555Out of the Money | |
TSMIn the Money | $12.60In the Money | $13.05In the Money | $12.50In the Money | $-5.75In the Money | 1In the Money | 103In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 5Out of the Money | 281Out of the Money | |
TSMIn the Money | $11.65In the Money | $12.10In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | 138In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 31Out of the Money | 301Out of the Money | |
TSMIn the Money | $10.70In the Money | $11.05In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 101In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 19Out of the Money | 362Out of the Money | |
TSMIn the Money | $9.65In the Money | $10.05In the Money | $10.20In the Money | $-2.75In the Money | 47In the Money | 450In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 240Out of the Money | 478Out of the Money | |
TSMIn the Money | $8.15In the Money | $9.10In the Money | $8.92In the Money | $-3.78In the Money | 2In the Money | 240In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 104Out of the Money | 263Out of the Money | |
TSMIn the Money | $7.60In the Money | $7.95In the Money | $7.75In the Money | $-4.25In the Money | 3In the Money | 226In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 255Out of the Money | 330Out of the Money | |
TSMIn the Money | $6.55In the Money | $7.05In the Money | $6.80In the Money | $-5.27In the Money | 2In the Money | 259In the Money | TSMOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.11Out of the Money | 62Out of the Money | 631Out of the Money | |
TSMIn the Money | $5.90In the Money | $6.10In the Money | $5.87In the Money | $-3.53In the Money | 130In the Money | 191In the Money | TSMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.18Out of the Money | 495Out of the Money | 872Out of the Money | |
TSMIn the Money | $5.05In the Money | $5.20In the Money | $5.05In the Money | $-4.80In the Money | 300In the Money | 1,146In 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 | 1,832Out of the Money | 4,080Out of the Money | |
TSMUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.05Underlying issue's last price | $-3.55Underlying issue's last price | 226Underlying issue's last price | 598Underlying issue's last price | Filter Table By Strike Price of$152.50Underlying issue's last price | TSMUnderlying issue's last price | $0.92Underlying issue's last price | $0.94Underlying issue's last price | $0.92Underlying issue's last price | $0.67Underlying issue's last price | 1,358Underlying issue's last price | 1,616Underlying issue's last price |
TSMNear the Money | $1.67Near the Money | $1.71Near the Money | $1.69Near the Money | $-3.31Near the Money | 1,874Near the Money | 915Near the Money | TSMIn the Money | $1.94In the Money | $1.99In the Money | $1.92In the Money | $1.37In the Money | 1,539In the Money | 2,098In the Money | |
TSMNear the Money | $0.79Near the Money | $0.82Near the Money | $0.80Near the Money | $-2.50Near the Money | 1,414Near the Money | 1,570Near the Money | TSMIn the Money | $3.50In the Money | $3.65In the Money | $3.64In the Money | $2.29In the Money | 391In the Money | 1,490In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-1.64Out of the Money | 1,998Out of the Money | 3,195Out of the Money | TSMIn the Money | $5.55In the Money | $5.70In the Money | $5.60In the Money | $3.12In the Money | 382In the Money | 1,260In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.90Out of the Money | 403Out of the Money | 2,659Out of the Money | TSMIn the Money | $7.85In the Money | $8.45In the Money | $9.04In the Money | $4.79In the Money | 27In the Money | 237In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.43Out of the Money | 485Out of the Money | 2,627Out of the Money | TSMIn the Money | $10.20In the Money | $10.55In the Money | $11.49In the Money | $4.89In the Money | 24In the Money | 81In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 110Out of the Money | 966Out of the Money | TSMIn the Money | $12.60In the Money | $13.00In the Money | $9.87In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 115Out of the Money | 993Out of the Money | TSMIn the Money | $15.10In the Money | $15.45In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 183Out of the Money | 842Out of the Money | TSMIn the Money | $17.60In the Money | $18.00In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 16In 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 | 109Out of the Money | 625Out of the Money | TSMIn the Money | $20.10In the Money | $20.50In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 26In 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 | 143Out of the Money | TSMIn the Money | $22.60In the Money | $23.00In the Money | $17.30In 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 | 506Out of the Money | TSMIn the Money | $25.10In the Money | $25.55In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | $27.55In the Money | $28.10In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | TSMIn the Money | $29.90In the Money | $31.05In 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 | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 46Out of the Money | TSMIn the Money | $34.20In the Money | $37.00In 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 | 211Out of the Money | TSMIn the Money | $39.10In the Money | $42.00In the Money | $38.05In 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 | ---Out of the Money | 130Out of the Money | TSMIn the Money | $44.10In the Money | $47.00In 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 | $-0.06Out of the Money | 1Out of the Money | 12Out of the Money | TSMIn the Money | $49.15In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |