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 | $135.05In the Money | $138.50In the Money | $127.80In 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 | 11,432Out of the Money | |
TSMIn the Money | $130.00In the Money | $133.55In the Money | $61.60In 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 | 14,138Out of the Money | |
TSMIn the Money | $125.40In the Money | $128.55In the Money | $119.60In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $120.40In the Money | $123.55In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | 2,920Out of the Money | |
TSMIn the Money | $115.35In the Money | $118.55In the Money | $108.30In 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 | ---Out of the Money | 12,286Out of the Money | |
TSMIn the Money | $110.40In the Money | $113.55In the Money | $102.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,127Out of the Money | |
TSMIn the Money | $105.10In the Money | $108.55In the Money | $98.20In the Money | $0.00In the Money | ---In 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 | 4,505Out of the Money | |
TSMIn the Money | $100.20In the Money | $103.55In the Money | $96.40In the Money | $0.00In the Money | ---In the Money | 505In 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 | 20,808Out of the Money | |
TSMIn the Money | $95.10In the Money | $98.55In the Money | $87.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $90.85In the Money | $93.35In the Money | $82.99In 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 | 9,376Out of the Money | |
TSMIn the Money | $85.40In the Money | $88.55In the Money | $78.01In the Money | $0.00In the Money | ---In the Money | 14In 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 | 7,057Out of the Money | |
TSMIn the Money | $80.75In the Money | $83.10In the Money | $81.96In the Money | $4.26In the Money | 5In the Money | 1,553In 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 | 5,767Out of the Money | |
TSMIn the Money | $75.40In the Money | $78.55In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 522In 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 | 5,862Out of the Money | |
TSMIn the Money | $70.40In the Money | $73.55In the Money | $65.40In the Money | $0.00In the Money | ---In the Money | 32In 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 | 2,961Out of the Money | |
TSMIn the Money | $65.40In the Money | $68.45In the Money | $62.90In the Money | $0.00In the Money | ---In the Money | 213In 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 | 12,981Out of the Money | |
TSMIn the Money | $60.40In the Money | $62.90In the Money | $61.77In the Money | $3.92In the Money | 1In the Money | 297In 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 | 11,830Out of the Money | |
TSMIn the Money | $55.95In the Money | $57.60In the Money | $50.40In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSMOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,768Out of the Money | |
TSMIn the Money | $51.55In the Money | $52.50In the Money | $51.15In the Money | $3.15In the Money | 4In the Money | 109In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,472Out of the Money | |
TSMIn the Money | $45.95In the Money | $47.75In the Money | $43.03In the Money | $0.00In the Money | ---In the Money | 78In 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 | 7Out of the Money | 8,929Out of the Money | |
TSMIn the Money | $40.80In the Money | $42.85In the Money | $42.50In the Money | $3.99In the Money | 2In the Money | 383In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,166Out of the Money | |
TSMIn the Money | $40.40In the Money | $41.50In the Money | $35.54In the Money | $0.00In the Money | ---In the Money | 4In 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 | 404Out of the Money | |
TSMIn the Money | $39.50In the Money | $40.60In the Money | $32.75In 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 | ---Out of the Money | 1,091Out of the Money | |
TSMIn the Money | $38.00In the Money | $39.55In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 427Out of the Money | |
TSMIn the Money | $36.55In the Money | $38.90In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,042Out of the Money | |
TSMIn the Money | $36.15In the Money | $37.95In the Money | $36.00In the Money | $3.00In the Money | 1In the Money | 675In 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 | ---Out of the Money | 6,278Out of the Money | |
TSMIn the Money | $35.50In the Money | $36.85In the Money | $31.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 376Out of the Money | |
TSMIn the Money | $34.50In the Money | $35.20In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 31Out of the Money | 1,171Out of the Money | |
TSMIn the Money | $33.45In the Money | $34.70In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,707Out of the Money | |
TSMIn the Money | $32.00In the Money | $33.80In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 767Out of the Money | |
TSMIn the Money | $30.45In the Money | $32.10In the Money | $32.41In the Money | $4.05In the Money | 10In the Money | 3,820In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 6,787Out of the Money | |
TSMIn the Money | $28.40In the Money | $30.80In the Money | $29.89In the Money | $4.29In the Money | 7In the Money | 13In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,643Out of the Money | |
TSMIn the Money | $26.05In the Money | $27.15In the Money | $26.55In the Money | $3.90In the Money | 1,330In the Money | 19,904In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 3,289Out of the Money | |
TSMIn the Money | $23.70In the Money | $24.85In the Money | $25.01In the Money | $4.11In the Money | 22In the Money | 828In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 13Out of the Money | 1,228Out of the Money | |
TSMIn the Money | $20.90In the Money | $22.95In the Money | $23.35In the Money | $5.35In the Money | 40In the Money | 9,407In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 51Out of the Money | 6,457Out of the Money | |
TSMIn the Money | $18.65In the Money | $20.10In the Money | $19.31In the Money | $3.19In the Money | 11In the Money | 2,240In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 12Out of the Money | 2,894Out of the Money | |
TSMIn the Money | $16.70In the Money | $17.90In the Money | $17.85In the Money | $5.16In the Money | 38In the Money | 11,143In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 67Out of the Money | 3,522Out of the Money | |
TSMIn the Money | $14.20In the Money | $15.45In the Money | $14.23In the Money | $3.93In the Money | 30In the Money | 1,634In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.16Out of the Money | 96Out of the Money | 3,472Out of the Money | |
TSMIn the Money | $11.75In the Money | $12.20In the Money | $11.80In the Money | $3.53In the Money | 254In the Money | 5,679In the Money | TSMOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.34Out of the Money | 430Out of the Money | 2,511Out of the Money | |
TSMIn the Money | $9.15In the Money | $10.05In the Money | $9.65In the Money | $3.55In the Money | 122In the Money | 2,832In the Money | TSMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.64Out of the Money | 564Out of the Money | 2,944Out of the Money | |
TSMIn the Money | $7.25In the Money | $7.70In the Money | $7.10In the Money | $2.82In the Money | 668In the Money | 6,271In the Money | TSMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.63Out of the Money | $-1.12Out of the Money | 1,297Out of the Money | 2,223Out of the Money | |
TSMIn the Money | $5.30In the Money | $5.55In the Money | $5.40In the Money | $2.58In the Money | 314In the Money | 4,652In the Money | TSMOut of the Money | $1.10Out of the Money | $1.14Out of the Money | $1.11Out of the Money | $-1.62Out of the Money | 1,217Out of the Money | 874Out of the Money | |
TSMUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.80Underlying issue's last price | $2.00Underlying issue's last price | 2,625Underlying issue's last price | 6,301Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $1.94Underlying issue's last price | $1.98Underlying issue's last price | $1.96Underlying issue's last price | $-2.19Underlying issue's last price | 1,306Underlying issue's last price | 275Underlying issue's last price |
TSMNear the Money | $2.47Near the Money | $2.52Near the Money | $2.48Near the Money | $1.42Near the Money | 1,834Near the Money | 1,861Near the Money | TSMIn the Money | $3.10In the Money | $3.25In the Money | $3.00In the Money | $-2.50In the Money | 349In the Money | 106In the Money | |
TSMOut of the Money | $1.54Out of the Money | $1.59Out of the Money | $1.55Out of the Money | $0.90Out of the Money | 2,721Out of the Money | 11,290Out of the Money | TSMIn the Money | $4.70In the Money | $4.85In the Money | $4.85In the Money | $-2.75In the Money | 70In the Money | 20In the Money | |
TSMOut of the Money | $0.95Out of the Money | $0.98Out of the Money | $0.95Out of the Money | $0.57Out of the Money | 623Out of the Money | 1,373Out of the Money | TSMIn the Money | $6.15In the Money | $6.80In the Money | $6.56In the Money | $-3.29In the Money | 44In the Money | 10In the Money | |
TSMOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.54Out of the Money | $0.34Out of the Money | 2,108Out of the Money | 3,553Out of the Money | TSMIn the Money | $8.15In the Money | $9.80In the Money | $8.80In the Money | $-7.38In the Money | 1In the Money | 8In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.12Out of the Money | 380Out of the Money | 3,414Out of the Money | TSMIn the Money | $12.55In the Money | $13.75In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 445Out of the Money | 3,481Out of the Money | TSMIn the Money | $17.50In the Money | $19.40In the Money | $25.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 89Out of the Money | 1,667Out of the Money | TSMIn the Money | $27.30In the Money | $29.85In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | 2In 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 | 158Out of the Money | 1,778Out of the Money | TSMIn the Money | $38.00In the Money | $39.35In the Money | $47.40In 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 | 134Out of the Money | TSMIn the Money | $47.75In the Money | $48.95In 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 | 1Out of the Money | ---Out of the Money | TSMIn the Money | $57.40In the Money | $59.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $67.35In the Money | $69.30In 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 | 1Out of the Money | TSMIn the Money | $76.50In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |