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 | $91.05In the Money | $94.55In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1,054Out of the Money | |
TSMIn the Money | $86.05In the Money | $89.60In the Money | $48.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
TSMIn the Money | $81.05In the Money | $84.60In the Money | $75.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
TSMIn the Money | $76.10In the Money | $79.60In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $71.10In the Money | $74.65In the Money | $71.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TSMIn the Money | $66.15In the Money | $69.65In the Money | $58.47In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
TSMIn the Money | $62.35In the Money | $64.70In the Money | $63.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
TSMIn the Money | $57.35In the Money | $59.70In the Money | $50.20In the Money | $0.00In the Money | ---In the Money | 132In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,215Out of the Money | |
TSMIn the Money | $52.35In the Money | $54.75In the Money | $43.03In the Money | $0.00In the Money | ---In the Money | 223In the Money | TSMOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,385Out of the Money | |
TSMIn the Money | $47.35In the Money | $49.75In the Money | $38.08In the Money | $0.00In the Money | ---In the Money | 569In 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 | 2,442Out of the Money | |
TSMIn the Money | $42.40In the Money | $44.80In the Money | $43.37In the Money | $7.59In the Money | 5In the Money | 218In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,734Out of the Money | |
TSMIn the Money | $37.40In the Money | $39.75In the Money | $38.37In the Money | $4.05In the Money | 2In the Money | 38,383In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1,661Out of the Money | 3,772Out of the Money | |
TSMIn the Money | $32.40In the Money | $34.85In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 1,334In 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 | 94Out of the Money | 2,527Out of the Money | |
TSMIn the Money | $27.50In the Money | $29.85In the Money | $28.37In the Money | $0.37In the Money | 3In the Money | 3,014In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 158Out of the Money | 2,414Out of the Money | |
TSMIn the Money | $23.55In the Money | $25.85In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 6Out of the Money | 6Out of the Money | |
TSMIn the Money | $22.70In the Money | $24.95In the Money | $24.15In the Money | $5.30In the Money | 1In the Money | 3,528In the Money | TSMOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 6,895Out of the Money | 4,276Out of the Money | |
TSMIn the Money | $21.65In the Money | $24.00In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $20.90In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.17Out of the Money | 8Out of the Money | 25Out of the Money | |
TSMIn the Money | $19.75In the Money | $22.05In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 4Out of the Money | 99Out of the Money | |
TSMIn the Money | $18.90In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 11Out of the Money | 34Out of the Money | |
TSMIn the Money | $18.35In the Money | $19.55In the Money | $18.60In the Money | $0.85In the Money | 19In the Money | 44,886In the Money | TSMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.14Out of the Money | 250Out of the Money | 7,400Out of the Money | |
TSMIn the Money | $17.00In the Money | $19.10In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
TSMIn the Money | $16.10In the Money | $17.95In the Money | $16.00In the Money | $-0.50In the Money | 2In the Money | 14In the Money | TSMOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.14Out of the Money | 1Out of the Money | 44Out of the Money | |
TSMIn the Money | $15.20In the Money | $16.95In the Money | $15.35In the Money | $2.05In the Money | 7In the Money | 14In the Money | TSMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.18Out of the Money | 7Out of the Money | 90Out of the Money | |
TSMIn the Money | $14.15In the Money | $16.10In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.24Out of the Money | 15Out of the Money | 161Out of the Money | |
TSMIn the Money | $13.80In the Money | $14.65In the Money | $13.85In the Money | $-0.15In the Money | 181In the Money | 7,168In the Money | TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.29Out of the Money | 305Out of the Money | 6,639Out of the Money | |
TSMIn the Money | $12.65In the Money | $13.70In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.22Out of the Money | 46Out of the Money | 191Out of the Money | |
TSMIn the Money | $11.50In the Money | $13.60In the Money | $12.00In the Money | $1.55In the Money | 4In the Money | 608In the Money | TSMOut of the Money | $0.77Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $-0.28Out of the Money | 19Out of the Money | 317Out of the Money | |
TSMIn the Money | $10.80In the Money | $12.70In the Money | $11.15In the Money | $0.10In the Money | 5In the Money | 1,672In the Money | TSMOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.96Out of the Money | $-0.40Out of the Money | 53Out of the Money | 232Out of the Money | |
TSMIn the Money | $9.95In the Money | $11.60In the Money | $10.55In the Money | $0.94In the Money | 1In the Money | 32In the Money | TSMOut of the Money | $1.06Out of the Money | $1.13Out of the Money | $1.13Out of the Money | $-0.47Out of the Money | 125Out of the Money | 250Out of the Money | |
TSMIn the Money | $9.85In the Money | $10.50In the Money | $9.80In the Money | $0.25In the Money | 487In the Money | 4,754In the Money | TSMOut of the Money | $1.22Out of the Money | $1.37Out of the Money | $1.35Out of the Money | $-0.55Out of the Money | 408Out of the Money | 6,880Out of the Money | |
TSMIn the Money | $8.90In the Money | $9.65In the Money | $9.03In the Money | $0.08In the Money | 15In the Money | 175In the Money | TSMOut of the Money | $1.47Out of the Money | $1.55Out of the Money | $1.60Out of the Money | $-0.58Out of the Money | 69Out of the Money | 327Out of the Money | |
TSMIn the Money | $8.15In the Money | $8.65In the Money | $8.20In the Money | $0.30In the Money | 318In the Money | 229In the Money | TSMOut of the Money | $1.73Out of the Money | $1.78Out of the Money | $1.73Out of the Money | $-0.79Out of the Money | 265Out of the Money | 141Out of the Money | |
TSMIn the Money | $7.35In the Money | $8.00In the Money | $7.47In the Money | $0.57In the Money | 56In the Money | 156In the Money | TSMOut of the Money | $2.02Out of the Money | $2.10Out of the Money | $2.01Out of the Money | $-0.89Out of the Money | 105Out of the Money | 460Out of the Money | |
TSMIn the Money | $7.00In the Money | $7.15In the Money | $6.90In the Money | $0.55In the Money | 16In the Money | 213In the Money | TSMOut of the Money | $2.29Out of the Money | $2.42Out of the Money | $2.33Out of the Money | $-0.58Out of the Money | 35Out of the Money | 145Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.50In the Money | $6.50In the Money | $0.95In the Money | 378In the Money | 7,502In the Money | TSMOut of the Money | $2.69Out of the Money | $2.82Out of the Money | $2.68Out of the Money | $-0.89Out of the Money | 276Out of the Money | 4,171Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.95In the Money | $5.60In the Money | $0.46In the Money | 77In the Money | 181In the Money | TSMNear the Money | $3.05Near the Money | $3.20Near the Money | $3.30Near the Money | $-0.80Near the Money | 53Near the Money | 341Near the Money | |
TSMIn the Money | $5.20In the Money | $5.30In the Money | $5.08In the Money | $0.43In the Money | 134In the Money | 262In the Money | TSMNear the Money | $3.50Near the Money | $3.60Near the Money | $3.64Near the Money | $-0.61Near the Money | 101Near the Money | 99Near the Money | |
TSMUnderlying issue's last price | $4.65Underlying issue's last price | $4.80Underlying issue's last price | $4.55Underlying issue's last price | $0.45Underlying issue's last price | 179Underlying issue's last price | 301Underlying issue's last price | Filter Table By Strike Price of$138.00Underlying issue's last price | TSMUnderlying issue's last price | $3.95Underlying issue's last price | $4.05Underlying issue's last price | $4.24Underlying issue's last price | $-0.86Underlying issue's last price | 49Underlying issue's last price | 126Underlying issue's last price |
TSMNear the Money | $4.15Near the Money | $4.30Near the Money | $4.08Near the Money | $0.28Near the Money | 43Near the Money | 226Near the Money | TSMIn the Money | $4.45In the Money | $4.55In the Money | $4.85In the Money | $-0.75In the Money | 29In the Money | 83In the Money | |
TSMNear the Money | $3.65Near the Money | $3.80Near the Money | $3.75Near the Money | $0.35Near the Money | 927Near the Money | 20,967Near the Money | TSMIn the Money | $5.00In the Money | $5.10In the Money | $5.25In the Money | $-1.00In the Money | 210In the Money | 4,423In the Money | |
TSMNear the Money | $3.15Near the Money | $3.40Near the Money | $3.23Near the Money | $0.31Near the Money | 93Near the Money | 220Near the Money | TSMIn the Money | $5.60In the Money | $5.75In the Money | $5.80In the Money | $-1.10In the Money | 13In the Money | 30In the Money | |
TSMOut of the Money | $2.92Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $0.30Out of the Money | 184Out of the Money | 283Out of the Money | TSMIn the Money | $6.20In the Money | $6.40In the Money | $6.62In the Money | $-0.93In the Money | 30In the Money | 61In the Money | |
TSMOut of the Money | $1.91Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.15Out of the Money | 706Out of the Money | 6,088Out of the Money | TSMIn the Money | $7.95In the Money | $8.45In the Money | $8.40In the Money | $-0.75In the Money | 38In the Money | 1,912In the Money | |
TSMOut of the Money | $0.91Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.11Out of the Money | 1,018Out of the Money | 21,004Out of the Money | TSMIn the Money | $11.25In the Money | $13.35In the Money | $12.55In the Money | $-0.85In the Money | 27In the Money | 1,206In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $-0.06Out of the Money | 81Out of the Money | 32Out of the Money | TSMIn the Money | $13.50In the Money | $15.55In the Money | $14.90In the Money | $14.90In the Money | 10In the Money | ---In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $0.02Out of the Money | 124Out of the Money | 14,173Out of the Money | TSMIn the Money | $15.80In the Money | $18.05In the Money | $19.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 551Out of the Money | 18,014Out of the Money | TSMIn the Money | $20.75In the Money | $22.00In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 73Out of the Money | 11,324Out of the Money | TSMIn the Money | $25.60In the Money | $28.00In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 144Out of the Money | 5,190Out of the Money | TSMIn the Money | $30.60In the Money | $33.00In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 14Out of the Money | 13,186Out of the Money | TSMIn the Money | $35.60In the Money | $38.00In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 318Out of the Money | 15,331Out of the Money | TSMIn the Money | $40.60In the Money | $42.95In the Money | $35.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4Out of the Money | 3,461Out of the Money | TSMIn the Money | $45.65In the Money | $48.00In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 59Out of the Money | 1,618Out of the Money | TSMIn the Money | $50.60In the Money | $53.00In the Money | $48.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,322Out of the Money | TSMIn the Money | $55.60In the Money | $58.00In the Money | $46.35In 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 | 10Out of the Money | 6,872Out of the Money | TSMIn the Money | $60.60In the Money | $63.00In the Money | $71.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,535Out of the Money | TSMIn the Money | $70.60In the Money | $73.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 105Out of the Money | 2,522Out of the Money | TSMIn the Money | $80.60In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |