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 | $92.00In the Money | $95.65In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $87.00In the Money | $90.55In the Money | $88.81In the Money | $88.81In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $82.00In the Money | $85.55In the Money | $83.88In the Money | $83.88In the Money | 3In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $77.00In the Money | $80.65In the Money | $79.03In the Money | $79.03In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $72.00In the Money | $75.65In the Money | $74.07In the Money | $-1.85In the Money | 4In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
TSMIn the Money | $67.00In the Money | $70.65In the Money | $69.16In the Money | $8.24In the Money | 26In the Money | 1In 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 | 13Out of the Money | |
TSMIn the Money | $62.00In the Money | $65.65In the Money | $64.06In the Money | $-2.24In the Money | 2In 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 | 23Out of the Money | |
TSMIn the Money | $57.00In the Money | $60.65In the Money | $58.63In the Money | $58.63In the Money | 14In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 47Out of the Money | |
TSMIn the Money | $52.00In the Money | $55.65In the Money | $62.72In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 378Out of the Money | |
TSMIn the Money | $47.00In the Money | $50.60In the Money | $48.17In the Money | $0.00In the Money | ---In the Money | 1In 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 | 599Out of the Money | |
TSMIn the Money | $42.00In the Money | $45.70In the Money | $41.90In 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 | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 267Out of the Money | |
TSMIn the Money | $37.00In the Money | $40.70In the Money | $37.35In 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 | $-0.02Out of the Money | 54Out of the Money | 156Out of the Money | |
TSMIn the Money | $33.80In the Money | $37.70In the Money | $34.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 40Out of the Money | 307Out of the Money | |
TSMIn the Money | $33.00In the Money | $36.70In the Money | $33.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 20Out of the Money | 146Out of the Money | |
TSMIn the Money | $32.00In the Money | $35.70In the Money | $34.70In the Money | $-4.70In the Money | 1In the Money | 19In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 3,961Out of the Money | |
TSMIn the Money | $31.00In the Money | $34.70In the Money | $33.42In the Money | $1.99In the Money | 2In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 66Out of the Money | 559Out of the Money | |
TSMIn the Money | $30.00In the Money | $33.70In the Money | $32.63In the Money | $32.63In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1,389Out of the Money | 45Out of the Money | |
TSMIn the Money | $29.00In the Money | $32.75In the Money | $31.06In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 26Out of the Money | 37Out of the Money | |
TSMIn the Money | $28.00In the Money | $31.75In the Money | $31.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,064Out of the Money | |
TSMIn the Money | $27.00In the Money | $30.75In the Money | $31.78In the Money | $1.78In the Money | 1In the Money | 23In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 915Out of the Money | |
TSMIn the Money | $26.00In the Money | $29.65In the Money | $29.51In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1Out of the Money | 26Out of the Money | |
TSMIn the Money | $25.00In the Money | $28.65In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1In 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 | 9Out of the Money | 518Out of the Money | |
TSMIn the Money | $24.00In the Money | $27.70In the Money | $27.59In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | |
TSMIn the Money | $23.00In the Money | $26.70In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $22.00In the Money | $25.75In the Money | $22.96In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 591Out of the Money | 1,071Out of the Money | |
TSMIn the Money | $19.35In the Money | $23.25In the Money | $21.73In the Money | $0.78In the Money | 2In the Money | 93In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 236Out of the Money | 875Out of the Money | |
TSMIn the Money | $17.00In the Money | $20.80In the Money | $21.33In the Money | $3.21In the Money | 8In the Money | 224In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 75Out of the Money | 2,639Out of the Money | |
TSMIn the Money | $14.40In the Money | $18.35In the Money | $16.54In the Money | $2.09In the Money | 18In the Money | 193In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 159Out of the Money | 1,045Out of the Money | |
TSMIn the Money | $13.80In the Money | $14.80In the Money | $13.97In the Money | $1.77In the Money | 55In the Money | 655In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 687Out of the Money | 2,307Out of the Money | |
TSMIn the Money | $11.30In the Money | $12.40In the Money | $11.82In the Money | $1.80In the Money | 26In the Money | 127In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.26Out of the Money | 299Out of the Money | 2,053Out of the Money | |
TSMIn the Money | $9.25In the Money | $9.95In the Money | $9.66In the Money | $2.16In the Money | 48In the Money | 244In the Money | TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $-0.48Out of the Money | 611Out of the Money | 1,616Out of the Money | |
TSMIn the Money | $7.15In the Money | $7.60In the Money | $7.36In the Money | $0.76In the Money | 81In the Money | 353In the Money | TSMOut of the Money | $0.78Out of the Money | $0.81Out of the Money | $0.72Out of the Money | $-0.79Out of the Money | 572Out of the Money | 3,775Out of the Money | |
TSMIn the Money | $5.25In the Money | $5.55In the Money | $5.40In the Money | $1.04In the Money | 502In the Money | 820In the Money | TSMOut of the Money | $1.35Out of the Money | $1.40Out of the Money | $1.37Out of the Money | $-1.04Out of the Money | 1,311Out of the Money | 1,340Out of the Money | |
TSMUnderlying issue's last price | $3.75Underlying issue's last price | $3.85Underlying issue's last price | $3.95Underlying issue's last price | $0.85Underlying issue's last price | 927Underlying issue's last price | 1,132Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $2.24Underlying issue's last price | $2.30Underlying issue's last price | $2.28Underlying issue's last price | $-1.32Underlying issue's last price | 1,224Underlying issue's last price | 559Underlying issue's last price |
TSMNear the Money | $2.51Near the Money | $2.58Near the Money | $2.50Near the Money | $0.47Near the Money | 2,553Near the Money | 1,691Near the Money | TSMIn the Money | $3.45In the Money | $3.60In the Money | $3.33In the Money | $-1.67In the Money | 1,095In the Money | 500In the Money | |
TSMOut of the Money | $1.61Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $0.28Out of the Money | 1,369Out of the Money | 1,076Out of the Money | TSMIn the Money | $5.05In the Money | $5.20In the Money | $5.09In the Money | $-1.16In the Money | 224In the Money | 263In the Money | |
TSMOut of the Money | $1.00Out of the Money | $1.04Out of the Money | $1.00Out of the Money | $0.14Out of the Money | 4,158Out of the Money | 2,394Out of the Money | TSMIn the Money | $6.80In the Money | $7.20In the Money | $7.05In the Money | $-1.58In the Money | 127In the Money | 408In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $0.08Out of the Money | 1,141Out of the Money | 962Out of the Money | TSMIn the Money | $8.65In the Money | $9.40In the Money | $8.50In the Money | $-2.75In the Money | 17In the Money | 82In the Money | |
TSMOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $0.04Out of the Money | 1,726Out of the Money | 1,726Out of the Money | TSMIn the Money | $10.70In the Money | $12.00In the Money | $10.80In the Money | $-2.08In the Money | 5In the Money | 19In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.04Out of the Money | 219Out of the Money | 939Out of the Money | TSMIn the Money | $13.00In the Money | $16.00In the Money | $12.60In the Money | $-7.80In the Money | 3In the Money | 32In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 654Out of the Money | 1,229Out of the Money | TSMIn the Money | $15.85In the Money | $18.35In the Money | $16.25In the Money | $-0.05In the Money | 3In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 372Out of the Money | 303Out of the Money | TSMIn the Money | $17.00In the Money | $20.95In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 393Out of the Money | 620Out of the Money | TSMIn the Money | $19.55In the Money | $22.80In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | ---In 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 | 175Out of the Money | 171Out of the Money | TSMIn the Money | $22.05In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 97Out of the Money | 10,365Out of the Money | TSMIn the Money | $24.55In the Money | $28.40In the Money | $17.55In 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 | 16Out of the Money | TSMIn the Money | $27.05In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 294Out of the Money | TSMIn the Money | $29.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 467Out of the Money | TSMIn the Money | $34.45In the Money | $38.40In the Money | $28.40In 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 | $-0.03Out of the Money | 10Out of the Money | 160Out of the Money | TSMIn the Money | $39.45In the Money | $43.40In 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 | 15Out of the Money | 127Out of the Money | TSMIn the Money | $44.45In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSMIn the Money | $49.45In 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 | 665Out of the Money | TSMIn the Money | $54.45In 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 | 46Out of the Money | TSMIn the Money | $64.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TSMIn the Money | $74.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | TSMIn the Money | $84.45In the Money | $88.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |