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 | $88.65In the Money | $90.00In the Money | $89.18In the Money | $89.18In the Money | 2In 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 | $83.65In the Money | $85.00In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $78.65In the Money | $80.00In the Money | $79.72In the Money | $79.72In the Money | 14In 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 | $73.65In the Money | $75.00In the Money | $74.32In the Money | $74.32In the Money | 1In 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 | 326Out of the Money | |
TSMIn the Money | $68.65In the Money | $70.00In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSMIn the Money | $63.65In the Money | $65.00In the Money | $64.02In the Money | $64.02In the Money | 17In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSMIn the Money | $58.70In the Money | $60.00In the Money | $60.26In the Money | $14.26In the Money | 3In 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 | 74Out of the Money | |
TSMIn the Money | $53.70In the Money | $55.05In the Money | $42.06In 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 | 27Out of the Money | |
TSMIn the Money | $48.70In the Money | $50.00In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSMIn the Money | $43.85In the Money | $44.80In the Money | $45.45In the Money | $2.35In the Money | 4In the Money | 13In the Money | TSMOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
TSMIn the Money | $42.80In the Money | $44.00In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $41.70In the Money | $42.80In the Money | $38.16In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
TSMIn the Money | $40.85In the Money | $42.00In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSMIn the Money | $39.75In the Money | $40.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $38.70In the Money | $40.00In the Money | $37.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSMOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
TSMIn the Money | $37.75In the Money | $39.00In 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 | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $36.70In the Money | $38.05In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $35.75In the Money | $36.95In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
TSMIn the Money | $34.90In the Money | $35.90In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 40Out of the Money | 169Out of the Money | |
TSMIn the Money | $33.70In the Money | $35.05In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 3Out of the Money | 463Out of the Money | |
TSMIn the Money | $32.70In the Money | $34.05In the Money | $34.60In the Money | $15.70In the Money | 1In the Money | 2In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 2Out of the Money | 166Out of the Money | |
TSMIn the Money | $31.75In the Money | $33.00In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 2Out of the Money | 637Out of the Money | |
TSMIn the Money | $30.70In the Money | $31.95In the Money | $30.37In the Money | $6.11In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 13Out of the Money | 1,258Out of the Money | |
TSMIn the Money | $29.75In the Money | $30.80In the Money | $31.70In the Money | $12.20In the Money | 2In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 41Out of the Money | 176Out of the Money | |
TSMIn the Money | $28.70In the Money | $30.05In the Money | $27.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2Out of the Money | 367Out of the Money | |
TSMIn the Money | $27.70In the Money | $29.00In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 4Out of the Money | 398Out of the Money | |
TSMIn the Money | $26.70In the Money | $28.00In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 3Out of the Money | 155Out of the Money | |
TSMIn the Money | $25.75In the Money | $27.05In the Money | $27.35In the Money | $5.25In the Money | 1In the Money | 28In the Money | TSMOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 21Out of the Money | 289Out of the Money | |
TSMIn the Money | $24.85In the Money | $26.05In the Money | $24.88In the Money | $0.58In the Money | 5In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 15Out of the Money | 494Out of the Money | |
TSMIn the Money | $23.70In the Money | $24.75In the Money | $23.35In the Money | $2.83In the Money | 10In the Money | 31In the Money | TSMOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 34Out of the Money | 1,242Out of the Money | |
TSMIn the Money | $22.80In the Money | $23.90In the Money | $22.75In the Money | $1.54In the Money | 14In the Money | 26In the Money | TSMOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 156Out of the Money | |
TSMIn the Money | $22.10In the Money | $22.90In the Money | $23.24In the Money | $2.84In the Money | 10In the Money | 42In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 47Out of the Money | 197Out of the Money | |
TSMIn the Money | $21.20In the Money | $21.80In the Money | $20.11In the Money | $0.96In the Money | 2In the Money | 99In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 36Out of the Money | 360Out of the Money | |
TSMIn the Money | $20.25In the Money | $20.80In the Money | $19.86In the Money | $3.86In the Money | 6In the Money | 87In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 28Out of the Money | 204Out of the Money | |
TSMIn the Money | $19.20In the Money | $20.10In the Money | $19.15In the Money | $1.65In the Money | 29In the Money | 165In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 335Out of the Money | 941Out of the Money | |
TSMIn the Money | $18.20In the Money | $18.90In the Money | $18.08In the Money | $0.88In the Money | 2In the Money | 90In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 62Out of the Money | 303Out of the Money | |
TSMIn the Money | $16.70In the Money | $17.90In the Money | $18.19In the Money | $2.92In the Money | 3In the Money | 121In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 112Out of the Money | 899Out of the Money | |
TSMIn the Money | $16.15In the Money | $16.95In the Money | $15.51In the Money | $-0.21In the Money | 22In the Money | 193In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 67Out of the Money | 660Out of the Money | |
TSMIn the Money | $15.15In the Money | $15.95In the Money | $15.30In the Money | $0.60In the Money | 13In the Money | 170In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.21Out of the Money | 64Out of the Money | 347Out of the Money | |
TSMIn the Money | $13.80In the Money | $14.85In the Money | $14.48In the Money | $1.63In the Money | 71In the Money | 456In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.25Out of the Money | 2,006Out of the Money | 3,856Out of the Money | |
TSMIn the Money | $11.40In the Money | $12.65In the Money | $10.73In the Money | $0.38In the Money | 49In the Money | 578In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.46Out of the Money | 4,357Out of the Money | 4,068Out of the Money | |
TSMIn the Money | $9.20In the Money | $9.90In the Money | $9.60In the Money | $1.07In the Money | 125In the Money | 799In the Money | TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.66Out of the Money | 1,415Out of the Money | 1,485Out of the Money | |
TSMIn the Money | $7.40In the Money | $7.80In the Money | $7.55In the Money | $1.07In the Money | 213In the Money | 2,358In the Money | TSMOut of the Money | $0.79Out of the Money | $0.87Out of the Money | $0.89Out of the Money | $-0.86Out of the Money | 1,776Out of the Money | 1,388Out of the Money | |
TSMIn the Money | $5.60In the Money | $5.85In the Money | $5.65In the Money | $0.78In the Money | 2,186In the Money | 4,301In the Money | TSMOut of the Money | $1.44Out of the Money | $1.52Out of the Money | $1.51Out of the Money | $-1.24Out of the Money | 4,173Out of the Money | 993Out of the Money | |
TSMUnderlying issue's last price | $4.05Underlying issue's last price | $4.20Underlying issue's last price | $4.10Underlying issue's last price | $0.57Underlying issue's last price | 2,541Underlying issue's last price | 2,676Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TSMUnderlying issue's last price | $2.43Underlying issue's last price | $2.48Underlying issue's last price | $2.47Underlying issue's last price | $-1.48Underlying issue's last price | 1,755Underlying issue's last price | 570Underlying issue's last price |
TSMNear the Money | $2.79Near the Money | $2.85Near the Money | $2.83Near the Money | $0.40Near the Money | 8,931Near the Money | 4,637Near the Money | TSMIn the Money | $3.65In the Money | $3.75In the Money | $3.77In the Money | $-1.53In the Money | 1,857In the Money | 104In the Money | |
TSMOut of the Money | $1.84Out of the Money | $1.89Out of the Money | $1.88Out of the Money | $0.18Out of the Money | 5,760Out of the Money | 3,114Out of the Money | TSMIn the Money | $5.15In the Money | $5.35In the Money | $5.30In the Money | $-2.00In the Money | 176In the Money | 43In the Money | |
TSMOut of the Money | $1.13Out of the Money | $1.23Out of the Money | $1.23Out of the Money | $0.13Out of the Money | 8,580Out of the Money | 3,661Out of the Money | TSMIn the Money | $6.85In the Money | $7.15In the Money | $6.95In the Money | $-2.50In the Money | 33In the Money | 4In the Money | |
TSMOut of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $-0.09Out of the Money | 1,453Out of the Money | 1,326Out of the Money | TSMIn the Money | $8.55In the Money | $9.80In the Money | $8.33In the Money | $-3.22In the Money | 3In the Money | 1In the Money | |
TSMOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.08Out of the Money | 1,344Out of the Money | 1,012Out of the Money | TSMIn the Money | $10.75In the Money | $11.80In the Money | $10.47In the Money | $-2.28In the Money | 17In the Money | 18In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 198Out of the Money | 207Out of the Money | TSMIn the Money | $13.45In the Money | $14.45In the Money | $13.30In the Money | $-2.00In the Money | 20In the Money | 1In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 446Out of the Money | 899Out of the Money | TSMIn the Money | $15.85In the Money | $16.45In the Money | $16.20In the Money | $-2.30In the Money | 70In the Money | 4In the Money | |
TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 153Out of the Money | 155Out of the Money | TSMIn the Money | $17.90In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 54Out of the Money | 559Out of the Money | TSMIn the Money | $20.30In the Money | $21.40In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 3Out of the Money | TSMIn the Money | $23.05In the Money | $24.05In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 138Out of the Money | 94Out of the Money | TSMIn the Money | $25.60In the Money | $26.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 30Out of the Money | TSMIn the Money | $30.60In the Money | $31.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 151Out of the Money | TSMIn the Money | $35.65In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |