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 | $118.75In the Money | $119.90In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 220In 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 | 11,432Out of the Money | |
TSMIn the Money | $113.75In the Money | $114.90In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 7In 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 | 14,136Out of the Money | |
TSMIn the Money | $108.75In the Money | $109.90In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TSMIn the Money | $103.75In the Money | $104.90In the Money | $86.95In the Money | $0.00In the Money | ---In the Money | 120In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,920Out of the Money | |
TSMIn the Money | $98.75In the Money | $99.90In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 38In 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 | 1Out of the Money | 12,267Out of the Money | |
TSMIn the Money | $93.75In the Money | $94.90In the Money | $81.71In the Money | $0.00In the Money | ---In the Money | 68In 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 | 14,127Out of the Money | |
TSMIn the Money | $88.75In the Money | $89.90In the Money | $77.15In the Money | $0.00In the Money | ---In the Money | 119In 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 | 4,569Out of the Money | |
TSMIn the Money | $83.75In the Money | $84.90In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | 634In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 20,808Out of the Money | |
TSMIn the Money | $78.75In the Money | $79.95In the Money | $69.93In the Money | $0.00In the Money | ---In the Money | 239In the Money | TSMOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,326Out of the Money | |
TSMIn the Money | $73.75In the Money | $74.95In the Money | $63.95In the Money | $0.00In the Money | ---In the Money | 1,012In the Money | TSMOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,377Out of the Money | |
TSMIn the Money | $68.75In the Money | $69.95In the Money | $70.00In the Money | $2.15In the Money | 2In the Money | 2,925In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,056Out of the Money | |
TSMIn the Money | $63.75In the Money | $64.95In the Money | $61.51In the Money | $0.00In the Money | ---In the Money | 5,051In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 485Out of the Money | 5,479Out of the Money | |
TSMIn the Money | $58.75In the Money | $59.90In the Money | $60.80In the Money | $3.34In the Money | 1In the Money | 7,119In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 24Out of the Money | 5,890Out of the Money | |
TSMIn the Money | $53.80In the Money | $54.95In the Money | $54.92In the Money | $2.36In the Money | 37In the Money | 3,283In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,982Out of the Money | |
TSMIn the Money | $49.00In the Money | $49.95In the Money | $47.15In the Money | $0.00In the Money | ---In the Money | 16,516In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 54Out of the Money | 13,079Out of the Money | |
TSMIn the Money | $43.90In the Money | $44.90In the Money | $44.17In the Money | $2.17In the Money | 3In the Money | 12,297In the Money | TSMOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 69Out of the Money | 11,926Out of the Money | |
TSMIn the Money | $38.85In the Money | $39.95In the Money | $39.81In the Money | $6.01In the Money | 10In the Money | 5,610In the Money | TSMOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 14Out of the Money | 6,594Out of the Money | |
TSMIn the Money | $33.75In the Money | $34.90In the Money | $34.85In the Money | $2.32In the Money | 18In the Money | 7,507In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 770Out of the Money | 9,856Out of the Money | |
TSMIn the Money | $29.10In the Money | $29.95In the Money | $28.75In the Money | $1.02In the Money | 13In the Money | 6,275In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 284Out of the Money | 8,389Out of the Money | |
TSMIn the Money | $24.10In the Money | $24.90In the Money | $24.50In the Money | $2.25In the Money | 44In the Money | 21,933In the Money | TSMOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 1,204Out of the Money | 11,603Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.95In the Money | $23.37In the Money | $9.04In the Money | 2In the Money | 4In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 10Out of the Money | 479Out of the Money | |
TSMIn the Money | $22.20In the Money | $22.85In the Money | $19.07In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 7Out of the Money | 439Out of the Money | |
TSMIn the Money | $20.90In the Money | $22.20In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 11Out of the Money | 246Out of the Money | |
TSMIn the Money | $19.85In the Money | $20.90In the Money | $21.84In the Money | $10.64In the Money | 5In the Money | 39In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 9Out of the Money | 249Out of the Money | |
TSMIn the Money | $18.90In the Money | $19.90In the Money | $20.65In the Money | $2.90In the Money | 700In the Money | 8,238In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.14Out of the Money | 175Out of the Money | 6,947Out of the Money | |
TSMIn the Money | $18.30In the Money | $18.90In the Money | $19.50In the Money | $4.45In the Money | 5In the Money | 115In the Money | TSMOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.21Out of the Money | 30Out of the Money | 391Out of the Money | |
TSMIn the Money | $17.15In the Money | $18.00In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSMOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 169Out of the Money | 968Out of the Money | |
TSMIn the Money | $16.20In the Money | $17.30In the Money | $15.68In the Money | $0.63In the Money | 4In the Money | 211In the Money | TSMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.28Out of the Money | 43Out of the Money | 1,501Out of the Money | |
TSMIn the Money | $15.45In the Money | $16.35In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 330In the Money | TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.31Out of the Money | 279Out of the Money | 890Out of the Money | |
TSMIn the Money | $14.10In the Money | $15.00In the Money | $14.60In the Money | $1.30In the Money | 1,588In the Money | 10,262In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.40Out of the Money | 416Out of the Money | 6,378Out of the Money | |
TSMIn the Money | $12.30In the Money | $12.90In the Money | $12.40In the Money | $0.55In the Money | 28In the Money | 364In the Money | TSMOut of the Money | $0.64Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $-0.51Out of the Money | 731Out of the Money | 1,219Out of the Money | |
TSMIn the Money | $9.90In the Money | $10.75In the Money | $9.90In the Money | $1.12In the Money | 1,170In the Money | 23,002In the Money | TSMOut of the Money | $1.01Out of the Money | $1.06Out of the Money | $1.10Out of the Money | $-0.67Out of the Money | 378Out of the Money | 2,658Out of the Money | |
TSMIn the Money | $8.30In the Money | $8.55In the Money | $8.50In the Money | $1.22In the Money | 643In the Money | 950In the Money | TSMOut of the Money | $1.55Out of the Money | $1.62Out of the Money | $1.67Out of the Money | $-0.81Out of the Money | 330Out of the Money | 578Out of the Money | |
TSMIn the Money | $6.60In the Money | $6.85In the Money | $6.65In the Money | $1.05In the Money | 1,705In the Money | 11,693In the Money | TSMOut of the Money | $2.35Out of the Money | $2.41Out of the Money | $2.40Out of the Money | $-1.00Out of the Money | 801Out of the Money | 1,653Out of the Money | |
TSMUnderlying issue's last price | $5.10Underlying issue's last price | $5.25Underlying issue's last price | $5.03Underlying issue's last price | $0.64Underlying issue's last price | 1,279Underlying issue's last price | 2,078Underlying issue's last price | Filter Table By Strike Price of$162.50Underlying issue's last price | TSMUnderlying issue's last price | $3.35Underlying issue's last price | $3.45Underlying issue's last price | $3.40Underlying issue's last price | $-1.20Underlying issue's last price | 581Underlying issue's last price | 341Underlying issue's last price |
TSMNear the Money | $3.85Near the Money | $4.00Near the Money | $3.88Near the Money | $0.60Near the Money | 2,684Near the Money | 11,337Near the Money | TSMIn the Money | $4.60In the Money | $4.75In the Money | $4.62In the Money | $-1.68In the Money | 526In the Money | 354In the Money | |
TSMOut of the Money | $2.87Out of the Money | $3.05Out of the Money | $2.80Out of the Money | $0.25Out of the Money | 1,676Out of the Money | 1,687Out of the Money | TSMIn the Money | $5.95In the Money | $6.25In the Money | $6.10In the Money | $-1.90In the Money | 41In the Money | 152In the Money | |
TSMOut of the Money | $2.06Out of the Money | $2.17Out of the Money | $2.08Out of the Money | $0.18Out of the Money | 3,555Out of the Money | 4,290Out of the Money | TSMIn the Money | $7.75In the Money | $7.95In the Money | $7.45In the Money | $-1.74In the Money | 93In the Money | 18In the Money | |
TSMOut of the Money | $1.44Out of the Money | $1.55Out of the Money | $1.44Out of the Money | $0.05Out of the Money | 273Out of the Money | 1,667Out of the Money | TSMIn the Money | $9.65In the Money | $9.85In the Money | $9.95In the Money | $-1.35In the Money | 30In the Money | 3In the Money | |
TSMOut of the Money | $0.98Out of the Money | $1.07Out of the Money | $1.03Out of the Money | $0.07Out of the Money | 1,463Out of the Money | 4,888Out of the Money | TSMIn the Money | $11.25In the Money | $12.30In the Money | $11.00In the Money | $-10.15In the Money | 37In the Money | 10In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.73Out of the Money | $0.68Out of the Money | $0.01Out of the Money | 105Out of the Money | 409Out of the Money | TSMIn the Money | $13.40In the Money | $14.50In 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 | $0.49Out of the Money | $0.43Out of the Money | $-0.09Out of the Money | 1,668Out of the Money | 4,451Out of the Money | TSMIn the Money | $15.75In the Money | $16.90In the Money | $17.47In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 164Out of the Money | 9,742Out of the Money | TSMIn the Money | $20.85In the Money | $21.45In the Money | $19.85In the Money | $-21.25In the Money | 2In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.10Out of the Money | 112Out of the Money | 6Out of the Money | TSMIn the Money | $22.95In the Money | $24.25In 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 | $0.12Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 79Out of the Money | 2,870Out of the Money | TSMIn the Money | $25.70In the Money | $26.70In the Money | $27.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 5Out of the Money | 2,104Out of the Money | TSMIn the Money | $30.25In the Money | $31.65In 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 | $0.06Out of the Money | $0.01Out of the Money | 50Out of the Money | 2,843Out of the Money | TSMIn the Money | $35.65In the Money | $36.65In the Money | $55.07In 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 | $0.04Out of the Money | $0.01Out of the Money | 46Out of the Money | 1,275Out of the Money | TSMIn the Money | $45.65In the Money | $46.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 216Out of the Money | 1,682Out of the Money | TSMIn the Money | $55.55In the Money | $56.65In the Money | $57.48In the Money | $0.00In the Money | ---In the Money | 1In the Money |