• LAST PRICE
    93.1395
  • TODAY'S CHANGE (%)
    Trending Up0.4095 (0.4416%)
  • Bid / Lots
    93.1300/ 7
  • Ask / Lots
    93.1400/ 2
  • Open / Previous Close
    93.0000 / 92.7300
  • Day Range
    Low 92.6700
    High 94.8900
  • 52 Week Range
    Low 59.4300
    High 128.6600
  • Volume
    7,405,711
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TSMIn the Money
$47.95In the Money
$48.25In 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
89Out of the Money
TSMIn the Money
$43.05In the Money
$43.25In the Money
$43.83In the Money
$43.83In the Money
3In 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
120Out of the Money
TSMIn the Money
$38.00In the Money
$38.25In 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
66Out of the Money
TSMIn the Money
$32.95In the Money
$33.25In the Money
$33.87In the Money
$0.00In the Money
---In the Money
5In 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
50Out of the Money
TSMIn the Money
$31.95In the Money
$32.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
TSMIn the Money
$31.05In the Money
$31.25In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
TSMIn the Money
$30.05In the Money
$30.25In the Money
$12.00In the Money
$0.00In the Money
---In the Money
3In 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
177Out of the Money
TSMIn the Money
$28.90In the Money
$29.25In 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
38Out of the Money
TSMIn the Money
$28.05In the Money
$28.25In the Money
$21.10In 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
$-0.01Out of the Money
1Out of the Money
68Out of the Money
TSMIn the Money
$27.00In the Money
$27.25In the Money
$11.30In 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
47Out of the Money
TSMIn the Money
$26.05In the Money
$26.25In 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
22Out of the Money
TSMIn the Money
$25.00In the Money
$25.25In the Money
$8.05In the Money
$0.00In the Money
---In the Money
4In 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
204Out of the Money
TSMIn the Money
$24.05In the Money
$24.25In the Money
$12.70In the Money
$0.00In the Money
---In the Money
2In 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
66Out of the Money
TSMIn the Money
$23.10In the Money
$23.25In the Money
$22.90In the Money
$-0.24In the Money
2In the Money
108In 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
349Out of the Money
TSMIn the Money
$22.05In the Money
$22.25In the Money
$10.80In the Money
$0.00In the Money
---In the Money
38In 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
112Out of the Money
TSMIn the Money
$21.10In the Money
$21.25In the Money
$18.17In 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
211Out of the Money
TSMIn the Money
$20.10In the Money
$20.30In the Money
$21.05In the Money
$15.65In the Money
1In the Money
10In 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
126Out of the Money
TSMIn the Money
$19.05In the Money
$19.30In the Money
$19.83In the Money
$0.00In the Money
---In the Money
33In 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
72Out of the Money
TSMIn the Money
$18.05In the Money
$18.25In the Money
$18.95In the Money
$0.00In the Money
---In the Money
176In 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
203Out of the Money
TSMIn the Money
$17.10In the Money
$17.25In the Money
$15.84In the Money
$0.00In the Money
---In the Money
125In 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
95Out of the Money
TSMIn the Money
$16.10In the Money
$16.30In the Money
$16.83In the Money
$2.13In the Money
18In the Money
68In 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
112Out of the Money
TSMIn the Money
$15.10In the Money
$15.25In the Money
$15.82In the Money
$1.87In the Money
2In the Money
145In 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
2Out of the Money
53Out of the Money
TSMIn the Money
$14.10In the Money
$14.25In the Money
$12.06In 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
118Out of the Money
TSMIn the Money
$13.10In the Money
$13.25In the Money
$13.10In the Money
$3.10In the Money
3In the Money
192In 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
6Out of the Money
235Out of the Money
TSMIn the Money
$12.10In the Money
$12.25In the Money
$10.90In the Money
$0.00In the Money
---In the Money
84In the Money
TSMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
151Out of the Money
TSMIn the Money
$11.60In the Money
$11.80In the Money
$12.16In the Money
$1.44In the Money
1In the Money
1In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
399Out of the Money
TSMIn the Money
$11.10In the Money
$11.25In the Money
$10.95In the Money
$-0.59In the Money
3In the Money
177In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
355Out of the Money
TSMIn the Money
$10.60In the Money
$10.75In the Money
$11.32In the Money
$0.00In the Money
---In the Money
8In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
184Out of the Money
TSMIn the Money
$10.10In the Money
$10.25In the Money
$10.00In the Money
$1.90In the Money
4In the Money
60In 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
34Out of the Money
1,113Out of the Money
TSMIn the Money
$9.10In the Money
$9.30In the Money
$9.63In the Money
$0.00In the Money
---In the Money
63In the Money
TSMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
3Out of the Money
123Out of the Money
TSMIn the Money
$8.10In the Money
$8.30In the Money
$8.14In the Money
$1.12In the Money
1In the Money
133In 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
4Out of the Money
530Out of the Money
TSMIn the Money
$7.15In the Money
$7.35In the Money
$7.06In the Money
$1.19In the Money
33In the Money
189In the Money
TSMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
49Out of the Money
515Out of the Money
TSMIn the Money
$6.15In the Money
$6.35In the Money
$6.85In the Money
$1.75In the Money
3In the Money
220In the Money
TSMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
77Out of the Money
1,464Out of the Money
TSMIn the Money
$5.20In the Money
$5.35In the Money
$5.12In the Money
$0.87In the Money
79In the Money
146In the Money
TSMOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.14Out of the Money
$-0.07Out of the Money
32Out of the Money
666Out of the Money
TSMIn the Money
$4.30In the Money
$4.45In the Money
$4.92In the Money
$0.97In the Money
18In the Money
344In the Money
TSMOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.20Out of the Money
$-0.08Out of the Money
114Out of the Money
1,384Out of the Money
TSMIn the Money
$3.40In the Money
$3.55In the Money
$3.39In the Money
$0.40In the Money
23In the Money
614In the Money
TSMOut of the Money
$0.29Out of the Money
$0.31Out of the Money
$0.30Out of the Money
$-0.16Out of the Money
514Out of the Money
2,581Out of the Money
TSMIn the Money
$2.64In the Money
$2.69In the Money
$2.54In the Money
$0.53In the Money
91In the Money
926In the Money
TSMNear the Money
$0.48Near the Money
$0.50Near the Money
$0.50Near the Money
$-0.19Near the Money
286Near the Money
1,649Near the Money
TSMIn the Money
$1.93In the Money
$1.98In the Money
$1.94In the Money
$0.26In the Money
436In the Money
1,056In the Money
TSMNear the Money
$0.76Near the Money
$0.79Near the Money
$0.79Near the Money
$-0.24Near the Money
1,079Near the Money
1,330Near the Money
TSMUnderlying issue's last price
$1.34Underlying issue's last price
$1.38Underlying issue's last price
$1.36Underlying issue's last price
$0.13Underlying issue's last price
404Underlying issue's last price
693Underlying issue's last price
Filter Table By Strike Price of$93.00Underlying issue's last price
TSMUnderlying issue's last price
$1.16Underlying issue's last price
$1.20Underlying issue's last price
$1.19Underlying issue's last price
$-0.31Underlying issue's last price
777Underlying issue's last price
1,623Underlying issue's last price
TSMNear the Money
$0.87Near the Money
$0.90Near the Money
$0.88Near the Money
$0.07Near the Money
831Near the Money
1,097Near the Money
TSMIn the Money
$1.69In the Money
$1.73In the Money
$1.73In the Money
$-0.66In the Money
224In the Money
887In the Money
TSMNear the Money
$0.53Near the Money
$0.56Near the Money
$0.57Near the Money
$0.10Near the Money
1,175Near the Money
2,439Near the Money
TSMIn the Money
$2.35In the Money
$2.39In the Money
$2.36In the Money
$-0.74In the Money
122In the Money
1,453In the Money
TSMNear the Money
$0.31Near the Money
$0.33Near the Money
$0.32Near the Money
$0.06Near the Money
484Near the Money
1,593Near the Money
TSMIn the Money
$3.05In the Money
$3.20In the Money
$2.08In the Money
$-2.27In the Money
26In the Money
709In the Money
TSMOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.19Out of the Money
$0.04Out of the Money
667Out of the Money
994Out of the Money
TSMIn the Money
$3.90In the Money
$4.10In the Money
$3.95In the Money
$-1.95In the Money
3In the Money
1,170In the Money
TSMOut of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.02Out of the Money
173Out of the Money
961Out of the Money
TSMIn the Money
$4.85In the Money
$5.00In the Money
$4.85In the Money
$0.00In the Money
---In the Money
70In the Money
TSMOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.02Out of the Money
94Out of the Money
402Out of the Money
TSMIn the Money
$5.80In the Money
$6.00In the Money
$5.75In the Money
$0.00In the Money
---In the Money
119In 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
733Out of the Money
1,703Out of the Money
TSMIn the Money
$6.80In the Money
$6.95In the Money
$7.05In the Money
$-1.17In the Money
20In the Money
23In the Money
TSMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
10Out of the Money
168Out of the Money
TSMIn the Money
$7.80In the Money
$7.95In the Money
$7.00In the Money
$-0.05In the Money
3In the Money
9In 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
10Out of the Money
299Out of the Money
TSMIn the Money
$8.75In the Money
$8.95In the Money
$8.40In the Money
$0.00In the Money
---In the Money
31In 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
35Out of the Money
98Out of the Money
TSMIn the Money
$9.75In the Money
$9.95In the Money
$8.30In the Money
$-1.00In the Money
9In the Money
21In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
31Out of the Money
30Out of the Money
TSMIn the Money
$10.75In the Money
$10.95In the Money
$10.90In the Money
$0.00In the Money
---In the Money
12In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
2Out of the Money
1,324Out of the Money
TSMIn the Money
$11.80In the Money
$11.95In the Money
$11.50In the Money
$1.17In the Money
1In the Money
24In 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
27Out of the Money
TSMIn the Money
$12.80In the Money
$12.95In 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
95Out of the Money
TSMIn the Money
$13.80In the Money
$13.95In 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
$0.00Out of the Money
---Out of the Money
20Out of the Money
TSMIn the Money
$14.75In the Money
$14.95In the Money
$14.00In the Money
$0.00In the Money
---In the Money
2In 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
22Out of the Money
TSMIn the Money
$15.75In the Money
$15.95In 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
$0.00Out of the Money
---Out of the Money
176Out of the Money
TSMIn the Money
$16.80In the Money
$16.95In 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
$0.00Out of the Money
---Out of the Money
140Out of the Money
TSMIn the Money
$21.75In the Money
$21.95In the Money
$22.45In the Money
$0.00In the Money
---In the Money
---In the Money