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 | $83.20In the Money | $86.05In 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 | $-0.02Out of the Money | 11Out of the Money | 3Out of the Money | |
TSMIn the Money | $78.20In the Money | $81.05In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $73.20In the Money | $76.05In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $68.20In the Money | $71.05In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $63.20In the Money | $66.05In 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 | $1.55Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $58.20In the Money | $60.20In the Money | $60.04In 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 | $54.20In the Money | $55.65In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $49.35In the Money | $50.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
TSMIn the Money | $44.15In the Money | $44.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,006Out of the Money | |
TSMIn the Money | $40.45In the Money | $40.85In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $39.45In the Money | $40.20In the Money | $39.56In the Money | $0.00In the Money | ---In the Money | 179In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 383Out of the Money | |
TSMIn the Money | $38.45In the Money | $39.30In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $37.20In the Money | $37.90In 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 | $0.96Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 25Out of the Money | 84Out of the Money | |
TSMIn the Money | $36.45In the Money | $36.90In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $35.05In the Money | $35.90In 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 | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
TSMIn the Money | $34.45In the Money | $34.90In the Money | $28.85In the Money | $0.00In the Money | ---In the Money | 193In the Money | TSMOut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
TSMIn the Money | $33.45In the Money | $34.20In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
TSMIn the Money | $32.05In the Money | $32.85In 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 | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $31.45In the Money | $32.20In 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 | $1.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 844Out of the Money | |
TSMIn the Money | $30.45In the Money | $31.05In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $29.45In the Money | $29.95In 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 | 5Out of the Money | 628Out of the Money | |
TSMIn the Money | $28.05In the Money | $29.10In 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 | $0.95Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 310Out of the Money | |
TSMIn the Money | $27.45In the Money | $28.20In the Money | $27.77In the Money | $0.00In the Money | ---In the Money | 132In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | |
TSMIn the Money | $26.40In the Money | $26.95In the Money | $26.18In the Money | $-0.32In the Money | 1In the Money | 53In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 20Out of the Money | 1,020Out of the Money | |
TSMIn the Money | $25.45In the Money | $26.05In 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 | $0.54Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 201Out of the Money | |
TSMIn the Money | $24.45In the Money | $24.85In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 189In the Money | TSMOut of the Money | $0.01Out of the Money | $0.66Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 1,174Out of the Money | |
TSMIn the Money | $23.55In the Money | $23.90In 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 | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 848Out of the Money | |
TSMIn the Money | $22.50In the Money | $22.85In 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 | $-0.02Out of the Money | 1Out of the Money | 74Out of the Money | |
TSMIn the Money | $21.05In the Money | $21.85In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 83In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 62Out of the Money | 171Out of the Money | |
TSMIn the Money | $20.50In the Money | $20.85In the Money | $19.90In the Money | $-0.40In the Money | 5In the Money | 93In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 31Out of the Money | 376Out of the Money | |
TSMIn the Money | $19.10In the Money | $19.85In the Money | $19.90In the Money | $-0.19In the Money | 6In the Money | 540In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 15Out of the Money | 1,036Out of the Money | |
TSMIn the Money | $18.40In the Money | $18.90In the Money | $18.15In the Money | $-0.83In the Money | 24In the Money | 163In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 23Out of the Money | 522Out of the Money | |
TSMIn the Money | $17.50In the Money | $17.90In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 103In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 10Out of the Money | 281Out of the Money | |
TSMIn the Money | $16.05In the Money | $17.30In the Money | $16.65In the Money | $-0.21In the Money | 4In the Money | 136In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 43Out of the Money | 274Out of the Money | |
TSMIn the Money | $15.05In the Money | $16.40In the Money | $15.40In the Money | $0.40In the Money | 9In the Money | 99In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 12Out of the Money | 371Out of the Money | |
TSMIn the Money | $14.60In the Money | $15.40In the Money | $14.65In the Money | $-0.39In the Money | 18In the Money | 532In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 81Out of the Money | 434Out of the Money | |
TSMIn the Money | $13.50In the Money | $13.95In the Money | $12.70In the Money | $-0.95In the Money | 12In the Money | 240In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 6Out of the Money | 266Out of the Money | |
TSMIn the Money | $12.15In the Money | $13.00In the Money | $11.50In the Money | $-1.51In the Money | 1In the Money | 227In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 114Out of the Money | 247Out of the Money | |
TSMIn the Money | $11.55In the Money | $12.50In the Money | $10.31In the Money | $-1.77In the Money | 8In the Money | 272In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 145Out of the Money | 356Out of the Money | |
TSMIn the Money | $10.55In the Money | $11.00In the Money | $10.00In the Money | $-1.39In the Money | 1In the Money | 193In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 147Out of the Money | 730Out of the Money | |
TSMIn the Money | $9.35In the Money | $10.50In the Money | $9.25In the Money | $-1.07In the Money | 58In the Money | 1,193In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 912Out of the Money | 3,590Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.60In the Money | $7.70In the Money | $-0.20In the Money | 20In the Money | 586In the Money | TSMOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.12Out of the Money | 349Out of the Money | 1,227Out of the Money | |
TSMIn the Money | $5.20In the Money | $5.35In the Money | $5.30In the Money | $-0.60In the Money | 142In the Money | 951In the Money | TSMOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $-0.16Out of the Money | 3,618Out of the Money | 1,353Out of the Money | |
TSMUnderlying issue's last price | $3.35Underlying issue's last price | $3.50Underlying issue's last price | $3.45Underlying issue's last price | $-0.50Underlying issue's last price | 700Underlying issue's last price | 2,334Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $1.20Underlying issue's last price | $1.24Underlying issue's last price | $1.24Underlying issue's last price | $-0.11Underlying issue's last price | 1,401Underlying issue's last price | 909Underlying issue's last price |
TSMNear the Money | $1.99Near the Money | $2.03Near the Money | $2.02Near the Money | $-0.56Near the Money | 2,107Near the Money | 2,325Near the Money | TSMIn the Money | $2.29In the Money | $2.35In the Money | $2.32In the Money | $-0.11In the Money | 852In the Money | 487In the Money | |
TSMNear the Money | $1.06Near the Money | $1.10Near the Money | $1.05Near the Money | $-0.46Near the Money | 1,169Near the Money | 2,384Near the Money | TSMIn the Money | $3.85In the Money | $3.95In the Money | $4.00In the Money | $0.06In the Money | 25In the Money | 218In the Money | |
TSMOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-0.32Out of the Money | 887Out of the Money | 2,337Out of the Money | TSMIn the Money | $5.75In the Money | $6.10In the Money | $6.40In the Money | $0.45In the Money | 39In the Money | 65In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.22Out of the Money | 334Out of the Money | 716Out of the Money | TSMIn the Money | $8.00In the Money | $8.60In the Money | $9.87In the Money | $1.52In the Money | 1In the Money | 31In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 618Out of the Money | 688Out of the Money | TSMIn the Money | $9.40In the Money | $10.75In the Money | $10.00In the Money | $-0.57In the Money | 2In the Money | 3In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 49Out of the Money | 811Out of the Money | TSMIn the Money | $12.75In the Money | $13.45In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 260Out of the Money | 456Out of the Money | TSMIn the Money | $15.25In the Money | $15.65In the Money | $16.10In the Money | $1.15In the Money | 5In the Money | 30In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 132Out of the Money | 33Out of the Money | TSMIn the Money | $17.75In the Money | $18.15In the Money | $17.30In 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 | $0.01Out of the Money | $-0.01Out of the Money | 33Out of the Money | 496Out of the Money | TSMIn the Money | $20.25In the Money | $20.65In the Money | $21.25In the Money | $-1.65In the Money | 1In the Money | 1In the Money | |
TSMOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $22.75In the Money | $23.15In 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 | $0.18Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 339Out of the Money | TSMIn the Money | $25.30In the Money | $25.65In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TSMIn the Money | $29.80In the Money | $30.65In 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 | $-0.02Out of the Money | 131Out of the Money | 106Out of the Money | TSMIn the Money | $34.95In the Money | $35.70In 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 | $39.95In the Money | $40.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $44.00In the Money | $46.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |