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 | $90.60In the Money | $93.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSMIn the Money | $85.65In the Money | $88.25In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $80.65In the Money | $83.25In the Money | $74.02In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,515Out of the Money | |
TSMIn the Money | $75.55In the Money | $78.25In the Money | $70.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $70.85In the Money | $73.25In the Money | $64.22In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSMIn the Money | $65.75In the Money | $68.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
TSMIn the Money | $60.65In the Money | $63.25In the Money | $60.60In the Money | $23.22In the Money | 2In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | |
TSMIn the Money | $55.60In the Money | $58.30In the Money | $49.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
TSMIn the Money | $51.00In the Money | $53.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 702Out of the Money | |
TSMIn the Money | $47.35In the Money | $49.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,015Out of the Money | |
TSMIn the Money | $46.15In the Money | $48.25In the Money | $40.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,813Out of the Money | |
TSMIn the Money | $45.25In the Money | $47.20In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $44.05In the Money | $46.25In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $43.05In the Money | $45.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSMIn the Money | $42.00In the Money | $44.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $41.10In the Money | $43.20In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 482Out of the Money | |
TSMIn the Money | $40.05In the Money | $42.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $39.00In the Money | $41.25In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $38.70In the Money | $40.20In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $36.40In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSMIn the Money | $35.85In the Money | $37.55In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 258Out of the Money | |
TSMIn the Money | $35.75In the Money | $36.55In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 24Out of the Money | |
TSMIn the Money | $34.70In the Money | $35.60In the Money | $31.70In the Money | $10.84In the Money | 1In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
TSMIn the Money | $32.95In the Money | $35.35In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 248Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.60In the Money | $25.01In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 12Out of the Money | 37Out of the Money | |
TSMIn the Money | $31.65In the Money | $33.25In the Money | $31.35In the Money | $6.65In the Money | 6In the Money | 333In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 862Out of the Money | |
TSMIn the Money | $28.30In the Money | $30.05In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 24Out of the Money | 254Out of the Money | |
TSMIn the Money | $25.90In the Money | $27.60In the Money | $26.05In the Money | $6.05In the Money | 4In the Money | 54In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 1,412Out of the Money | |
TSMIn the Money | $23.75In the Money | $25.75In the Money | $23.00In the Money | $5.15In the Money | 3In the Money | 42In the Money | TSMOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 45Out of the Money | 363Out of the Money | |
TSMIn the Money | $21.95In the Money | $22.90In the Money | $21.23In the Money | $6.83In the Money | 15In the Money | 499In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 424Out of the Money | 2,183Out of the Money | |
TSMIn the Money | $18.85In the Money | $20.50In the Money | $18.00In the Money | $4.85In the Money | 13In the Money | 65In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 152Out of the Money | 384Out of the Money | |
TSMIn the Money | $15.95In the Money | $17.30In the Money | $17.70In the Money | $7.70In the Money | 58In the Money | 1,231In the Money | TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.23Out of the Money | 442Out of the Money | 3,081Out of the Money | |
TSMIn the Money | $13.55In the Money | $15.35In the Money | $14.60In the Money | $6.85In the Money | 68In the Money | 263In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.44Out of the Money | 630Out of the Money | 1,322Out of the Money | |
TSMIn the Money | $11.95In the Money | $12.40In the Money | $12.55In the Money | $6.80In the Money | 228In the Money | 1,612In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.80Out of the Money | 1,160Out of the Money | 1,366Out of the Money | |
TSMIn the Money | $9.10In the Money | $10.00In the Money | $10.00In the Money | $6.08In the Money | 413In the Money | 951In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-1.42Out of the Money | 3,703Out of the Money | 1,986Out of the Money | |
TSMIn the Money | $7.35In the Money | $7.70In the Money | $7.60In the Money | $5.07In the Money | 1,398In the Money | 2,151In the Money | TSMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-2.19Out of the Money | 1,787Out of the Money | 812Out of the Money | |
TSMIn the Money | $5.35In the Money | $5.60In the Money | $5.45In the Money | $3.97In the Money | 1,975In the Money | 1,472In the Money | TSMOut of the Money | $0.86Out of the Money | $0.93Out of the Money | $0.89Out of the Money | $-3.31Out of the Money | 1,562Out of the Money | 357Out of the Money | |
TSMUnderlying issue's last price | $3.75Underlying issue's last price | $3.85Underlying issue's last price | $3.77Underlying issue's last price | $2.90Underlying issue's last price | 11,375Underlying issue's last price | 4,534Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $1.63Underlying issue's last price | $1.69Underlying issue's last price | $1.70Underlying issue's last price | $-4.15Underlying issue's last price | 1,170Underlying issue's last price | 169Underlying issue's last price |
TSMNear the Money | $2.38Near the Money | $2.48Near the Money | $2.44Near the Money | $2.02Near the Money | 3,487Near the Money | 1,348Near the Money | TSMIn the Money | $2.74In the Money | $2.84In the Money | $2.78In the Money | $-6.02In the Money | 301In the Money | 15In the Money | |
TSMOut of the Money | $1.43Out of the Money | $1.49Out of the Money | $1.45Out of the Money | $1.24Out of the Money | 7,734Out of the Money | 1,793Out of the Money | TSMIn the Money | $4.25In the Money | $4.40In the Money | $4.40In the Money | $-6.09In the Money | 155In the Money | 460In the Money | |
TSMOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $0.70Out of the Money | 1,200Out of the Money | 447Out of the Money | TSMIn the Money | $5.50In the Money | $7.15In the Money | $6.00In the Money | $-6.90In the Money | 22In the Money | 4In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $0.36Out of the Money | 3,252Out of the Money | 888Out of the Money | TSMIn the Money | $7.60In the Money | $9.05In the Money | $8.40In the Money | $-6.35In the Money | 27In the Money | 17In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.19Out of the Money | 814Out of the Money | 102Out of the Money | TSMIn the Money | $9.95In the Money | $11.75In the Money | $10.70In the Money | $-13.50In the Money | 17In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.07Out of the Money | 261Out of the Money | 944Out of the Money | TSMIn the Money | $11.85In the Money | $13.30In the Money | $12.40In the Money | $-13.85In the Money | 26In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 133Out of the Money | 34Out of the Money | TSMIn the Money | $14.45In the Money | $16.50In the Money | $22.70In 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 | $0.02Out of the Money | $0.01Out of the Money | 80Out of the Money | 1,307Out of the Money | TSMIn the Money | $16.90In the Money | $19.30In the Money | $22.05In the Money | $-2.40In the Money | 7In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 9Out of the Money | 433Out of the Money | TSMIn the Money | $21.90In the Money | $23.25In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 193Out of the Money | TSMIn the Money | $26.75In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | TSMIn the Money | $31.65In the Money | $34.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | TSMIn the Money | $36.75In the Money | $38.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSMIn the Money | $41.70In the Money | $44.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSMIn the Money | $47.45In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSMIn the Money | $51.80In the Money | $54.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 104Out of the Money | TSMIn the Money | $56.75In the Money | $59.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |