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 | $76.45In the Money | $77.70In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.55In the Money | $72.70In 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 | $0.14Out 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 | $67.75In 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 | $61.60In the Money | $62.70In 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 | $56.30In the Money | $57.75In 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 | $51.25In the Money | $52.80In the Money | $52.35In the Money | $15.13In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
TSMIn the Money | $46.30In the Money | $47.70In the Money | $36.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 23Out of the Money | |
TSMIn the Money | $41.50In the Money | $42.85In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $36.30In the Money | $37.50In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 3Out of the Money | 28Out of the Money | |
TSMIn the Money | $32.45In the Money | $33.85In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 2Out of the Money | 60Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.80In the Money | $33.76In the Money | $1.46In the Money | 1In the Money | 34In the Money | TSMOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $30.40In the Money | $31.90In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $29.70In the Money | $30.65In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TSMIn the Money | $28.55In the Money | $29.95In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 1Out of the Money | 18Out of the Money | |
TSMIn the Money | $27.65In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $26.45In the Money | $28.00In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 2Out of the Money | 112Out of the Money | |
TSMIn the Money | $25.60In the Money | $27.00In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.75In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 3Out of the Money | 45Out of the Money | |
TSMIn the Money | $23.95In the Money | $24.90In the Money | $21.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.85In 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 | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSMIn the Money | $21.50In the Money | $23.00In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 11Out of the Money | 234Out of the Money | |
TSMIn the Money | $20.60In the Money | $22.00In the Money | $12.33In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 2Out of the Money | 118Out of the Money | |
TSMIn the Money | $20.00In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TSMIn the Money | $18.75In the Money | $20.00In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 70In the Money | TSMOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 807Out of the Money | |
TSMIn the Money | $17.70In the Money | $20.60In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
TSMIn the Money | $16.75In the Money | $18.15In the Money | $20.09In the Money | $0.00In the Money | ---In the Money | 66In the Money | TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.09Out of the Money | 8Out of the Money | 408Out of the Money | |
TSMIn the Money | $15.90In the Money | $17.15In the Money | $16.83In the Money | $0.80In the Money | 2In the Money | 30In the Money | TSMOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $0.08Out of the Money | 2Out of the Money | 125Out of the Money | |
TSMIn the Money | $15.25In the Money | $16.25In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSMOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $0.12Out of the Money | 5Out of the Money | 32Out of the Money | |
TSMIn the Money | $14.15In the Money | $15.10In the Money | $14.83In the Money | $-1.36In the Money | 1In the Money | 57In the Money | TSMOut of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.57Out of the Money | $0.18Out of the Money | 6Out of the Money | 87Out of the Money | |
TSMIn the Money | $13.65In the Money | $14.20In the Money | $14.07In the Money | $-1.88In the Money | 3In the Money | 72In the Money | TSMOut of the Money | $0.63Out of the Money | $0.71Out of the Money | $0.68Out of the Money | $0.07Out of the Money | 4Out of the Money | 155Out of the Money | |
TSMIn the Money | $12.25In the Money | $13.15In the Money | $12.99In the Money | $-1.54In the Money | 8In the Money | 111In the Money | TSMOut of the Money | $0.75Out of the Money | $0.82Out of the Money | $0.77Out of the Money | $0.04Out of the Money | 1Out of the Money | 275Out of the Money | |
TSMIn the Money | $11.50In the Money | $12.55In the Money | $12.15In the Money | $-2.07In the Money | 7In the Money | 61In the Money | TSMOut of the Money | $0.89Out of the Money | $0.95Out of the Money | $0.93Out of the Money | $0.21Out of the Money | 10Out of the Money | 205Out of the Money | |
TSMIn the Money | $11.05In the Money | $11.50In the Money | $10.70In the Money | $-1.89In the Money | 8In the Money | 54In the Money | TSMOut of the Money | $1.06Out of the Money | $1.13Out of the Money | $1.05Out of the Money | $-0.05Out of the Money | 11Out of the Money | 65Out of the Money | |
TSMIn the Money | $9.95In the Money | $10.90In the Money | $11.45In the Money | $-0.30In the Money | 1In the Money | 104In the Money | TSMOut of the Money | $1.25Out of the Money | $1.33Out of the Money | $1.23Out of the Money | $0.33Out of the Money | 81Out of the Money | 31Out of the Money | |
TSMIn the Money | $9.15In the Money | $10.60In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 245In the Money | TSMOut of the Money | $1.45Out of the Money | $1.56Out of the Money | $1.50Out of the Money | $0.12Out of the Money | 3Out of the Money | 252Out of the Money | |
TSMIn the Money | $8.65In the Money | $9.00In the Money | $8.85In the Money | $-1.15In the Money | 8In the Money | 250In the Money | TSMOut of the Money | $1.70Out of the Money | $1.82Out of the Money | $1.83Out of the Money | $0.17Out of the Money | 33Out of the Money | 270Out of the Money | |
TSMIn the Money | $7.65In the Money | $8.60In the Money | $8.30In the Money | $-2.12In the Money | 7In the Money | 135In the Money | TSMOut of the Money | $1.99Out of the Money | $2.10Out of the Money | $2.01Out of the Money | $0.40Out of the Money | 11Out of the Money | 623Out of the Money | |
TSMIn the Money | $7.40In the Money | $7.60In the Money | $7.30In the Money | $-2.40In the Money | 19In the Money | 41In the Money | TSMOut of the Money | $2.30Out of the Money | $2.42Out of the Money | $2.28Out of the Money | $0.07Out of the Money | 6Out of the Money | 95Out of the Money | |
TSMIn the Money | $6.75In the Money | $6.95In the Money | $6.90In the Money | $-0.75In the Money | 11In the Money | 66In the Money | TSMOut of the Money | $2.64Out of the Money | $2.78Out of the Money | $2.87Out of the Money | $0.74Out of the Money | 97Out of the Money | 331Out of the Money | |
TSMIn the Money | $6.15In the Money | $6.35In the Money | $6.75In the Money | $-1.40In the Money | 2In the Money | 94In the Money | TSMNear the Money | $3.00Near the Money | $3.20Near the Money | $3.04Near the Money | $0.26Near the Money | 17Near the Money | 25Near the Money | |
TSMUnderlying issue's last price | $5.60Underlying issue's last price | $5.75Underlying issue's last price | $5.75Underlying issue's last price | $-1.07Underlying issue's last price | 40Underlying issue's last price | 415Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $3.45Underlying issue's last price | $3.60Underlying issue's last price | $3.40Underlying issue's last price | $0.20Underlying issue's last price | 75Underlying issue's last price | 743Underlying issue's last price |
TSMNear the Money | $4.30Near the Money | $4.45Near the Money | $4.50Near the Money | $-0.54Near the Money | 28Near the Money | 591Near the Money | TSMIn the Money | $4.65In the Money | $4.85In the Money | $4.60In the Money | $0.05In the Money | 30In the Money | 26In the Money | |
TSMOut of the Money | $3.25Out of the Money | $3.40Out of the Money | $3.40Out of the Money | $-0.40Out of the Money | 84Out of the Money | 350Out of the Money | TSMIn the Money | $6.10In the Money | $6.30In the Money | $6.05In the Money | $0.20In the Money | 89In the Money | 210In the Money | |
TSMOut of the Money | $2.42Out of the Money | $2.53Out of the Money | $2.63Out of the Money | $-0.57Out of the Money | 17Out of the Money | 188Out of the Money | TSMIn the Money | $7.75In the Money | $8.00In the Money | $7.45In the Money | $1.70In the Money | 32In the Money | 28In the Money | |
TSMOut of the Money | $1.75Out of the Money | $1.87Out of the Money | $1.76Out of the Money | $-0.70Out of the Money | 256Out of the Money | 781Out of the Money | TSMIn the Money | $9.60In the Money | $9.85In the Money | $8.68In the Money | $0.99In the Money | 1In the Money | 7In the Money | |
TSMOut of the Money | $1.25Out of the Money | $1.33Out of the Money | $1.42Out of the Money | $-0.43Out of the Money | 17Out of the Money | 97Out of the Money | TSMIn the Money | $11.15In the Money | $12.35In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $1.01Out of the Money | $-0.27Out of the Money | 19Out of the Money | 1,204Out of the Money | TSMIn the Money | $13.40In the Money | $14.20In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.72Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $14.95In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.43Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.28Out of the Money | 224Out of the Money | 345Out of the Money | TSMIn the Money | $17.90In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 1Out of the Money | 1Out of the Money | TSMIn the Money | $20.35In the Money | $21.30In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.18Out of the Money | 8Out of the Money | 29Out of the Money | TSMIn the Money | $22.65In the Money | $23.75In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $25.10In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 11Out of the Money | 16Out of the Money | TSMIn the Money | $27.60In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | TSMIn the Money | $32.60In the Money | $34.15In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 31Out of the Money | 26Out of the Money | TSMIn the Money | $37.80In the Money | $38.80In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSMIn the Money | $42.85In the Money | $43.75In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 3Out of the Money | 4Out of the Money | TSMIn the Money | $47.55In the Money | $48.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |