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 | $97.65In the Money | $98.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
TSMIn the Money | $92.65In the Money | $93.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
TSMIn the Money | $87.65In the Money | $88.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSMIn the Money | $82.65In the Money | $83.50In the Money | $94.54In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | |
TSMIn the Money | $77.65In the Money | $78.45In the Money | $78.22In the Money | $2.62In the Money | 28In the Money | 5In the Money | TSMOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 255Out of the Money | 57Out of the Money | |
TSMIn the Money | $72.65In the Money | $73.45In the Money | $74.45In the Money | $74.45In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 20Out of the Money | |
TSMIn the Money | $67.70In the Money | $68.45In the Money | $71.19In the Money | $71.19In the Money | 4In the Money | ---In the Money | TSMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 23Out of the Money | |
TSMIn the Money | $62.70In the Money | $63.45In the Money | $67.95In the Money | $3.00In the Money | 1In the Money | 1In the Money | TSMOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 261Out of the Money | 26Out of the Money | |
TSMIn the Money | $57.70In the Money | $58.45In the Money | $61.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 45Out of the Money | 222Out of the Money | |
TSMIn the Money | $52.70In the Money | $53.55In the Money | $56.18In the Money | $-2.98In the Money | 2In the Money | 30In 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 | 132Out of the Money | 304Out of the Money | |
TSMIn the Money | $47.75In the Money | $48.60In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 356Out of the Money | |
TSMIn the Money | $42.75In the Money | $43.60In the Money | $46.05In the Money | $0.00In the Money | ---In the Money | 139In the Money | TSMOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 456Out of the Money | 4,973Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.65In the Money | $41.27In the Money | $5.77In the Money | 3In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 139Out of the Money | 3,517Out of the Money | |
TSMIn the Money | $33.00In the Money | $33.65In the Money | $36.35In the Money | $-7.15In the Money | 1In the Money | 25In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 172Out of the Money | 679Out of the Money | |
TSMIn the Money | $30.45In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 2Out of the Money | ---Out of the Money | |
TSMIn the Money | $28.05In the Money | $28.75In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSMOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 191Out of the Money | 379Out of the Money | |
TSMIn the Money | $25.55In the Money | $26.15In the Money | $25.72In the Money | $3.07In the Money | 1In the Money | 10In the Money | TSMOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.20Out of the Money | 450Out of the Money | 262Out of the Money | |
TSMIn the Money | $23.15In the Money | $23.70In the Money | $24.89In the Money | $3.99In the Money | 7In the Money | 118In the Money | TSMOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.25Out of the Money | 873Out of the Money | 938Out of the Money | |
TSMIn the Money | $20.65In the Money | $21.30In the Money | $23.98In the Money | $6.13In the Money | 4In the Money | 5In the Money | TSMOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $-0.39Out of the Money | 273Out of the Money | 446Out of the Money | |
TSMIn the Money | $18.35In the Money | $18.95In the Money | $21.20In the Money | $4.40In the Money | 4In the Money | 523In the Money | TSMOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.57Out of the Money | $-0.51Out of the Money | 696Out of the Money | 1,759Out of the Money | |
TSMIn the Money | $16.25In the Money | $16.70In the Money | $16.62In the Money | $2.06In the Money | 18In the Money | 34In the Money | TSMOut of the Money | $0.80Out of the Money | $0.87Out of the Money | $0.86Out of the Money | $-0.56Out of the Money | 244Out of the Money | 535Out of the Money | |
TSMIn the Money | $14.00In the Money | $14.90In the Money | $14.10In the Money | $1.60In the Money | 46In the Money | 544In the Money | TSMOut of the Money | $1.13Out of the Money | $1.22Out of the Money | $1.17Out of the Money | $-0.84Out of the Money | 1,353Out of the Money | 1,333Out of the Money | |
TSMIn the Money | $11.90In the Money | $13.20In the Money | $12.19In the Money | $1.24In the Money | 11In the Money | 25In the Money | TSMOut of the Money | $1.59Out of the Money | $1.68Out of the Money | $1.62Out of the Money | $-0.93Out of the Money | 181Out of the Money | 524Out of the Money | |
TSMIn the Money | $10.20In the Money | $10.75In the Money | $10.25In the Money | $1.20In the Money | 64In the Money | 417In the Money | TSMOut of the Money | $2.17Out of the Money | $2.29Out of the Money | $2.24Out of the Money | $-1.21Out of the Money | 1,147Out of the Money | 1,811Out of the Money | |
TSMIn the Money | $8.55In the Money | $8.75In the Money | $9.02In the Money | $1.47In the Money | 64In the Money | 112In the Money | TSMOut of the Money | $2.92Out of the Money | $3.05Out of the Money | $3.02Out of the Money | $-1.48Out of the Money | 510Out of the Money | 1,331Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.20In the Money | $6.95In the Money | $0.65In the Money | 692In the Money | 1,904In the Money | TSMNear the Money | $3.85Near the Money | $4.00Near the Money | $3.92Near the Money | $-1.68Near the Money | 2,360Near the Money | 3,984Near the Money | |
TSMUnderlying issue's last price | $5.60Underlying issue's last price | $5.80Underlying issue's last price | $5.60Underlying issue's last price | $0.55Underlying issue's last price | 389Underlying issue's last price | 367Underlying issue's last price | Filter Table By Strike Price of$192.50Underlying issue's last price | TSMUnderlying issue's last price | $4.95Underlying issue's last price | $5.15Underlying issue's last price | $5.09Underlying issue's last price | $-1.46Underlying issue's last price | 2,973Underlying issue's last price | 712Underlying issue's last price |
TSMNear the Money | $4.45Near the Money | $4.60Near the Money | $4.45Near the Money | $0.60Near the Money | 1,771Near the Money | 1,701Near the Money | TSMIn the Money | $6.25In the Money | $6.45In the Money | $6.27In the Money | $-1.89In the Money | 1,075In the Money | 1,077In the Money | |
TSMOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.51Out of the Money | $0.36Out of the Money | 6,275Out of the Money | 1,495Out of the Money | TSMIn the Money | $7.65In the Money | $7.95In the Money | $7.80In the Money | $-2.15In the Money | 1,051In the Money | 478In the Money | |
TSMOut of the Money | $2.63Out of the Money | $2.75Out of the Money | $2.61Out of the Money | $0.21Out of the Money | 1,638Out of the Money | 8,781Out of the Money | TSMIn the Money | $9.30In the Money | $9.60In the Money | $9.45In the Money | $-2.17In the Money | 475In the Money | 1,624In the Money | |
TSMOut of the Money | $1.97Out of the Money | $2.06Out of the Money | $1.97Out of the Money | $0.10Out of the Money | 778Out of the Money | 623Out of the Money | TSMIn the Money | $11.00In the Money | $11.55In the Money | $11.55In the Money | $-2.89In the Money | 50In the Money | 98In the Money | |
TSMOut of the Money | $1.46Out of the Money | $1.54Out of the Money | $1.50Out of the Money | $0.07Out of the Money | 1,796Out of the Money | 1,147Out of the Money | TSMIn the Money | $12.95In the Money | $13.75In the Money | $13.35In the Money | $-2.08In the Money | 35In the Money | 731In the Money | |
TSMOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.08Out of the Money | $0.09Out of the Money | 1,163Out of the Money | 1,581Out of the Money | TSMIn the Money | $15.10In the Money | $15.90In the Money | $14.05In the Money | $-4.70In the Money | 6In the Money | 46In the Money | |
TSMOut of the Money | $0.75Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $0.08Out of the Money | 1,667Out of the Money | 6,263Out of the Money | TSMIn the Money | $16.50In the Money | $18.15In the Money | $16.17In the Money | $-3.88In the Money | 165In the Money | 593In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.57Out of the Money | $-0.04Out of the Money | 2,596Out of the Money | 591Out of the Money | TSMIn the Money | $19.50In the Money | $20.15In the Money | $18.77In the Money | $-4.53In the Money | 39In the Money | 144In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 2,040Out of the Money | 1,928Out of the Money | TSMIn the Money | $21.85In the Money | $22.60In the Money | $19.35In the Money | $-1.44In the Money | 1In the Money | 143In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.05Out of the Money | 282Out of the Money | 710Out of the Money | TSMIn the Money | $24.45In the Money | $24.95In the Money | $22.50In the Money | $-5.40In the Money | 9In the Money | 7In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 705Out of the Money | 2,468Out of the Money | TSMIn the Money | $26.70In the Money | $27.55In the Money | $24.15In the Money | $-5.97In the Money | 14In the Money | 98In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 49Out of the Money | 341Out of the Money | TSMIn the Money | $29.15In the Money | $30.10In the Money | $26.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 302Out of the Money | 269Out of the Money | TSMIn the Money | $31.65In the Money | $32.40In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 83Out of the Money | 109Out of the Money | TSMIn the Money | $34.15In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 382Out of the Money | 1,119Out of the Money | TSMIn the Money | $36.60In the Money | $37.50In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 14Out of the Money | 48Out of the Money | TSMIn the Money | $39.15In the Money | $40.05In 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 | $0.21Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 28Out of the Money | 149Out of the Money | TSMIn the Money | $41.65In the Money | $42.50In 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 | 261Out of the Money | 11Out of the Money | TSMIn the Money | $44.15In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 44Out of the Money | 150Out of the Money | TSMIn the Money | $46.65In the Money | $47.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 14Out of the Money | 9Out of the Money | TSMIn the Money | $49.20In the Money | $50.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,263Out of the Money | TSMIn the Money | $51.60In the Money | $52.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TSMIn the Money | $56.60In the Money | $57.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | TSMIn the Money | $61.65In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | TSMIn the Money | $66.65In the Money | $67.45In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSMIn the Money | $71.65In the Money | $72.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $76.65In the Money | $77.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSMIn the Money | $81.65In the Money | $82.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $86.65In the Money | $87.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $91.65In the Money | $92.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $96.70In the Money | $97.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $101.65In the Money | $102.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $106.65In the Money | $107.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $111.70In the Money | $112.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $116.65In the Money | $117.55In 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 | $0.22Out of the Money | $0.22Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $121.65In the Money | $122.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |