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 | $75.25In the Money | $77.80In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.60In the Money | $73.20In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $66.45In the Money | $67.90In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $61.50In the Money | $62.90In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $56.40In the Money | $58.25In the Money | $47.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $51.65In the Money | $53.00In the Money | $37.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
TSMIn the Money | $46.45In the Money | $47.80In the Money | $36.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSMIn the Money | $41.45In the Money | $42.95In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSMIn the Money | $36.65In the Money | $38.20In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 22Out of the Money | 19Out of the Money | |
TSMIn the Money | $32.60In the Money | $34.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 22Out of the Money | 41Out of the Money | |
TSMIn the Money | $31.80In the Money | $33.15In the Money | $32.30In the Money | $5.10In the Money | 80In the Money | 80In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 1Out of the Money | 21Out of the Money | |
TSMIn the Money | $30.55In the Money | $32.45In 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 | $0.14Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $29.65In the Money | $31.45In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 5Out of the Money | 166Out of the Money | |
TSMIn the Money | $28.60In the Money | $30.45In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSMIn the Money | $27.70In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $26.60In the Money | $28.40In the Money | $27.45In the Money | $5.20In the Money | 11In the Money | 12In the Money | TSMOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
TSMIn the Money | $25.75In the Money | $27.45In the Money | $16.69In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $24.70In the Money | $26.50In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.02Out of the Money | 5Out of the Money | 50Out of the Money | |
TSMIn the Money | $24.30In the Money | $25.10In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $22.95In the Money | $24.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.55Out of the Money | 23Out of the Money | 82Out of the Money | |
TSMIn the Money | $21.70In the Money | $23.00In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.16Out of the Money | 21Out of the Money | 232Out of the Money | |
TSMIn the Money | $21.05In the Money | $22.25In the Money | $12.33In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 5Out of the Money | 120Out of the Money | |
TSMIn the Money | $20.15In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSMIn the Money | $17.65In the Money | $20.35In the Money | $16.30In the Money | $0.58In the Money | 1In the Money | 70In the Money | TSMOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.26Out of the Money | 2Out of the Money | 810Out of the Money | |
TSMIn the Money | $18.55In the Money | $19.75In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.43Out of the Money | $-0.35Out of the Money | 20Out of the Money | 136Out of the Money | |
TSMIn the Money | $17.10In the Money | $18.60In the Money | $13.49In the Money | $0.00In the Money | ---In the Money | 63In the Money | TSMOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.51Out of the Money | $-0.33Out of the Money | 31Out of the Money | 409Out of the Money | |
TSMIn the Money | $16.70In the Money | $17.50In the Money | $16.03In the Money | $0.53In the Money | 3In the Money | 30In the Money | TSMOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.59Out of the Money | $-0.39Out of the Money | 21Out of the Money | 131Out of the Money | |
TSMIn the Money | $15.75In the Money | $16.65In the Money | $13.35In the Money | $4.55In the Money | 1In the Money | 40In the Money | TSMOut of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.65Out of the Money | $-0.40Out of the Money | 1Out of the Money | 43Out of the Money | |
TSMIn the Money | $14.40In the Money | $15.80In the Money | $13.75In the Money | $2.35In the Money | 11In the Money | 57In the Money | TSMOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.88Out of the Money | $-0.51Out of the Money | 13Out of the Money | 72Out of the Money | |
TSMIn the Money | $13.90In the Money | $14.90In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 72In the Money | TSMOut of the Money | $0.78Out of the Money | $0.87Out of the Money | $0.94Out of the Money | $-0.63Out of the Money | 7Out of the Money | 137Out of the Money | |
TSMIn the Money | $12.75In the Money | $14.10In the Money | $12.70In the Money | $3.60In the Money | 165In the Money | 78In the Money | TSMOut of the Money | $0.91Out of the Money | $1.00Out of the Money | $1.05Out of the Money | $-0.81Out of the Money | 23Out of the Money | 143Out of the Money | |
TSMIn the Money | $12.20In the Money | $13.35In the Money | $11.91In the Money | $3.61In the Money | 4In the Money | 59In the Money | TSMOut of the Money | $1.07Out of the Money | $1.17Out of the Money | $1.30Out of the Money | $-0.93Out of the Money | 19Out of the Money | 15Out of the Money | |
TSMIn the Money | $11.55In the Money | $12.30In the Money | $11.30In the Money | $3.23In the Money | 7In the Money | 55In the Money | TSMOut of the Money | $1.25Out of the Money | $1.35Out of the Money | $1.43Out of the Money | $-0.99Out of the Money | 22Out of the Money | 49Out of the Money | |
TSMIn the Money | $10.65In the Money | $11.40In the Money | $10.35In the Money | $2.87In the Money | 160In the Money | 50In the Money | TSMOut of the Money | $1.47Out of the Money | $1.56Out of the Money | $1.57Out of the Money | $-0.90Out of the Money | 4Out of the Money | 21Out of the Money | |
TSMIn the Money | $9.95In the Money | $10.50In the Money | $9.29In the Money | $2.38In the Money | 101In the Money | 192In the Money | TSMOut of the Money | $1.71Out of the Money | $1.83Out of the Money | $2.12Out of the Money | $-0.98Out of the Money | 2Out of the Money | 34Out of the Money | |
TSMIn the Money | $9.35In the Money | $10.10In the Money | $8.74In the Money | $2.89In the Money | 11In the Money | 234In the Money | TSMOut of the Money | $1.98Out of the Money | $2.08Out of the Money | $2.20Out of the Money | $-1.30Out of the Money | 31Out of the Money | 140Out of the Money | |
TSMIn the Money | $8.70In the Money | $9.05In the Money | $8.40In the Money | $2.75In the Money | 5In the Money | 34In the Money | TSMOut of the Money | $2.28Out of the Money | $2.41Out of the Money | $2.61Out of the Money | $-1.54Out of the Money | 23Out of the Money | 616Out of the Money | |
TSMIn the Money | $8.10In the Money | $8.30In the Money | $7.76In the Money | $2.93In the Money | 25In the Money | 39In the Money | TSMOut of the Money | $2.61Out of the Money | $2.75Out of the Money | $2.75Out of the Money | $-1.70Out of the Money | 52Out of the Money | 19Out of the Money | |
TSMIn the Money | $7.45In the Money | $7.65In the Money | $7.39In the Money | $3.09In the Money | 35In the Money | 74In the Money | TSMOut of the Money | $2.97Out of the Money | $3.10Out of the Money | $3.78Out of the Money | $-1.37Out of the Money | 7Out of the Money | 306Out of the Money | |
TSMIn the Money | $6.85In the Money | $7.05In the Money | $7.00In the Money | $2.56In the Money | 17In the Money | 68In the Money | TSMNear the Money | $3.35Near the Money | $3.50Near the Money | $3.60Near the Money | $-2.30Near the Money | 3Near the Money | 17Near the Money | |
TSMUnderlying issue's last price | $6.30Underlying issue's last price | $6.50Underlying issue's last price | $6.19Underlying issue's last price | $2.34Underlying issue's last price | 214Underlying issue's last price | 245Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $3.80Underlying issue's last price | $3.95Underlying issue's last price | $4.23Underlying issue's last price | $-1.86Underlying issue's last price | 291Underlying issue's last price | 494Underlying issue's last price |
TSMNear the Money | $5.00Near the Money | $5.20Near the Money | $4.80Near the Money | $1.93Near the Money | 297Near the Money | 301Near the Money | TSMIn the Money | $5.00In the Money | $5.15In the Money | $5.45In the Money | $-1.08In the Money | 13In the Money | 7In the Money | |
TSMOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $3.75Out of the Money | $1.78Out of the Money | 105Out of the Money | 163Out of the Money | TSMIn the Money | $6.40In the Money | $6.55In the Money | $7.45In the Money | $-0.70In the Money | 24In the Money | 15In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $2.80Out of the Money | $1.24Out of the Money | 14Out of the Money | 95Out of the Money | TSMIn the Money | $7.95In the Money | $8.20In the Money | $8.51In the Money | $-2.74In the Money | 2In the Money | 1In the Money | |
TSMOut of the Money | $2.28Out of the Money | $2.41Out of the Money | $2.22Out of the Money | $1.09Out of the Money | 89Out of the Money | 393Out of the Money | TSMIn the Money | $9.30In the Money | $10.10In the Money | $10.31In the Money | $10.31In the Money | 1In the Money | ---In the Money | |
TSMOut of the Money | $1.70Out of the Money | $1.81Out of the Money | $1.56Out of the Money | $0.81Out of the Money | 33Out of the Money | 28Out of the Money | TSMIn the Money | $11.60In the Money | $11.95In the Money | $14.75In the Money | $14.75In the Money | 10In the Money | ---In the Money | |
TSMOut of the Money | $1.24Out of the Money | $1.35Out of the Money | $1.25Out of the Money | $0.64Out of the Money | 24Out of the Money | 1,087Out of the Money | TSMIn the Money | $13.35In the Money | $14.45In the Money | $15.15In the Money | $15.15In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.76Out of the Money | $0.65Out of the Money | $0.33Out of the Money | 35Out of the Money | 85Out of the Money | TSMIn the Money | $17.65In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $0.07Out of the Money | 27Out of the Money | 16Out of the Money | TSMIn the Money | $22.30In the Money | $23.65In 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 | $0.23Out of the Money | $0.06Out of the Money | 5Out of the Money | 12Out of the Money | TSMIn the Money | $27.50In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSMIn the Money | $32.50In the Money | $33.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSMIn the Money | $37.75In the Money | $38.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $42.20In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $47.40In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |