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 | $96.00In the Money | $100.25In the Money | $89.18In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $90.95In the Money | $95.00In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $85.95In the Money | $90.00In the Money | $89.70In the Money | $9.98In the Money | 48In the Money | 14In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.00In the Money | $85.25In the Money | $74.32In 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 | 326Out of the Money | |
TSMIn the Money | $75.95In the Money | $80.00In the Money | $59.32In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSMIn the Money | $71.00In the Money | $75.25In the Money | $73.95In the Money | $9.93In the Money | 56In the Money | 16In 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 | 44Out of the Money | |
TSMIn the Money | $66.00In the Money | $70.25In the Money | $60.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
TSMIn the Money | $61.00In the Money | $65.25In the Money | $55.62In the Money | $0.00In the Money | ---In 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 | 27Out of the Money | |
TSMIn the Money | $56.00In the Money | $60.25In the Money | $37.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSMIn the Money | $51.00In the Money | $55.25In the Money | $54.75In the Money | $7.03In the Money | 40In the Money | 18In 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 | 215Out of the Money | |
TSMIn the Money | $50.00In the Money | $54.25In the Money | $44.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
TSMIn the Money | $49.00In the Money | $53.25In the Money | $44.01In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
TSMIn the Money | $48.00In the Money | $52.25In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $47.00In the Money | $51.25In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $45.95In the Money | $50.00In the Money | $48.90In the Money | $11.90In the Money | 45In the Money | 23In 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 | 6Out of the Money | 541Out of the Money | |
TSMIn the Money | $45.25In the Money | $49.05In the Money | $17.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $44.25In the Money | $48.25In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $43.00In the Money | $47.25In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
TSMIn the Money | $42.00In the Money | $46.25In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSMIn the Money | $41.50In the Money | $45.25In the Money | $41.75In the Money | $7.15In the Money | 200In the Money | 52In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | |
TSMIn the Money | $40.50In the Money | $44.25In the Money | $44.03In the Money | $9.43In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 84Out of the Money | 165Out of the Money | |
TSMIn the Money | $38.95In the Money | $43.00In the Money | $33.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 70Out of the Money | 638Out of the Money | |
TSMIn the Money | $38.00In the Money | $42.25In the Money | $30.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 164Out of the Money | 1,258Out of the Money | |
TSMIn the Money | $38.45In the Money | $40.50In the Money | $40.50In the Money | $8.80In the Money | 1In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 161Out of the Money | |
TSMIn the Money | $36.80In the Money | $39.60In the Money | $40.35In the Money | $12.73In the Money | 10In the Money | 10In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 9Out of the Money | 347Out of the Money | |
TSMIn the Money | $34.95In the Money | $38.70In the Money | $37.90In the Money | $7.89In the Money | 40In the Money | 15In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 382Out of the Money | |
TSMIn the Money | $33.95In the Money | $37.95In the Money | $15.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 151Out of the Money | |
TSMIn the Money | $33.00In the Money | $37.25In the Money | $36.65In the Money | $8.87In the Money | 75In the Money | 27In 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 | 54Out of the Money | 314Out of the Money | |
TSMIn the Money | $32.00In the Money | $36.25In the Money | $26.47In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 22Out of the Money | 491Out of the Money | |
TSMIn the Money | $31.45In the Money | $35.25In the Money | $32.27In the Money | $8.92In the Money | 91In the Money | 39In the Money | TSMOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 1,220Out of the Money | |
TSMIn the Money | $29.95In the Money | $34.00In the Money | $32.35In the Money | $9.05In the Money | 84In the Money | 27In the Money | TSMOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 155Out of the Money | |
TSMIn the Money | $29.35In the Money | $32.55In the Money | $32.20In the Money | $8.96In the Money | 98In the Money | 45In the Money | TSMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 52Out of the Money | 227Out of the Money | |
TSMIn the Money | $28.10In the Money | $32.25In the Money | $29.70In the Money | $7.15In the Money | 432In the Money | 98In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 340Out of the Money | |
TSMIn the Money | $26.95In the Money | $31.00In the Money | $28.75In the Money | $6.75In the Money | 301In the Money | 77In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 55Out of the Money | 234Out of the Money | |
TSMIn the Money | $26.55In the Money | $29.60In the Money | $26.90In the Money | $5.53In the Money | 624In the Money | 175In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 52Out of the Money | 985Out of the Money | |
TSMIn the Money | $25.50In the Money | $28.75In the Money | $26.80In the Money | $7.12In the Money | 351In the Money | 90In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 20Out of the Money | 403Out of the Money | |
TSMIn the Money | $24.55In the Money | $27.75In the Money | $24.75In the Money | $6.00In the Money | 524In the Money | 123In the Money | TSMOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 25Out of the Money | 891Out of the Money | |
TSMIn the Money | $23.30In the Money | $27.25In the Money | $24.60In the Money | $6.85In the Money | 790In the Money | 188In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 44Out of the Money | 666Out of the Money | |
TSMIn the Money | $22.80In the Money | $24.95In the Money | $23.00In the Money | $6.17In the Money | 653In the Money | 177In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 23Out of the Money | 379Out of the Money | |
TSMIn the Money | $21.85In the Money | $24.60In the Money | $22.70In the Money | $6.75In the Money | 2,561In the Money | 381In the Money | TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 695Out of the Money | 4,616Out of the Money | |
TSMIn the Money | $19.45In the Money | $21.35In the Money | $20.20In the Money | $6.45In the Money | 3,576In the Money | 518In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 100Out of the Money | 7,543Out of the Money | |
TSMIn the Money | $17.55In the Money | $18.70In the Money | $17.70In the Money | $6.54In the Money | 4,614In the Money | 732In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 773Out of the Money | 2,546Out of the Money | |
TSMIn the Money | $14.30In the Money | $17.00In the Money | $15.35In the Money | $6.85In the Money | 12,334In the Money | 2,190In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.25Out of the Money | 1,523Out of the Money | 2,182Out of the Money | |
TSMIn the Money | $11.90In the Money | $13.65In the Money | $12.45In the Money | $6.25In the Money | 19,544In the Money | 3,072In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.55Out of the Money | 1,504Out of the Money | 3,170Out of the Money | |
TSMIn the Money | $10.05In the Money | $11.50In the Money | $11.40In the Money | $7.12In the Money | 21,306In the Money | 3,206In the Money | TSMOut of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $-1.09Out of the Money | 976Out of the Money | 1,941Out of the Money | |
TSMIn the Money | $7.35In the Money | $8.90In the Money | $8.36In the Money | $5.63In the Money | 1,481In the Money | 4,160In the Money | TSMOut of the Money | $0.22Out of the Money | $0.32Out of the Money | $0.22Out of the Money | $-2.01Out of the Money | 3,024Out of the Money | 1,860Out of the Money | |
TSMIn the Money | $5.35In the Money | $5.90In the Money | $6.10In the Money | $4.53In the Money | 1,202In the Money | 3,121In the Money | TSMOut of the Money | $0.45Out of the Money | $0.67Out of the Money | $0.50Out of the Money | $-3.10Out of the Money | 2,996Out of the Money | 1,022Out of the Money | |
TSMIn the Money | $3.65In the Money | $4.05In the Money | $3.80In the Money | $2.99In the Money | 3,134In the Money | 3,871In the Money | TSMNear the Money | $1.01Near the Money | $1.28Near the Money | $1.05Near the Money | $-4.28Near the Money | 6,435Near the Money | 532Near the Money | |
TSMUnderlying issue's last price | $2.12Underlying issue's last price | $2.40Underlying issue's last price | $2.32Underlying issue's last price | $1.92Underlying issue's last price | 6,559Underlying issue's last price | 2,793Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $1.90Underlying issue's last price | $2.17Underlying issue's last price | $1.97Underlying issue's last price | $-5.33Underlying issue's last price | 3,413Underlying issue's last price | 69Underlying issue's last price |
TSMNear the Money | $1.10Near the Money | $1.34Near the Money | $1.24Near the Money | $1.05Near the Money | 13,037Near the Money | 2,145Near the Money | TSMIn the Money | $3.35In the Money | $4.55In the Money | $3.60In the Money | $-6.05In the Money | 4,349In the Money | 42In the Money | |
TSMOut of the Money | $0.46Out of the Money | $0.70Out of the Money | $0.59Out of the Money | $0.51Out of the Money | 7,522Out of the Money | 1,066Out of the Money | TSMIn the Money | $5.15In the Money | $6.40In the Money | $5.30In the Money | $-8.16In the Money | 299In the Money | 41In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.21Out of the Money | 14,243Out of the Money | 1,435Out of the Money | TSMIn the Money | $5.60In the Money | $9.60In the Money | $7.21In the Money | $-8.08In the Money | 399In the Money | 25In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 761Out of the Money | 389Out of the Money | TSMIn the Money | $8.05In the Money | $10.80In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 3,582Out of the Money | 878Out of the Money | TSMIn the Money | $10.20In the Money | $14.50In the Money | $10.31In the Money | $-13.99In the Money | 22In the Money | 10In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 785Out of the Money | 149Out of the Money | TSMIn the Money | $13.40In the Money | $16.75In the Money | $14.16In the Money | $-5.49In the Money | 27In the Money | 25In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 451Out of the Money | 552Out of the Money | TSMIn the Money | $16.55In the Money | $18.80In the Money | $16.65In the Money | $-6.60In the Money | 75In the Money | 45In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 535Out of the Money | 53Out of the Money | TSMIn the Money | $20.95In the Money | $23.60In the Money | $21.90In the Money | $21.90In the Money | 2In 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 | 149Out of the Money | 201Out of the Money | TSMIn the Money | $25.60In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |