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 | $97.30In the Money | $98.20In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $92.30In the Money | $93.20In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $87.30In the Money | $88.20In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $82.30In the Money | $83.30In the Money | $65.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $77.35In the Money | $78.30In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $72.35In the Money | $73.30In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $67.40In the Money | $68.30In the Money | $60.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | |
TSMIn the Money | $62.40In the Money | $63.35In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $57.40In the Money | $58.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $52.40In the Money | $53.35In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $47.30In the Money | $48.35In 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 | $0.04Out of the Money | $0.01Out of the Money | 524Out of the Money | 273Out of the Money | |
TSMIn the Money | $45.50In the Money | $46.35In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $44.55In the Money | $45.35In 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 | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $43.50In the Money | $44.30In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSMIn the Money | $42.45In the Money | $43.35In the Money | $41.38In the Money | $5.88In the Money | 6In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
TSMIn the Money | $41.45In the Money | $42.45In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $40.65In the Money | $41.45In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $39.35In the Money | $40.40In 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 | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 50Out of the Money | 474Out of the Money | |
TSMIn the Money | $38.65In the Money | $39.45In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 10Out of the Money | 335Out of the Money | |
TSMIn the Money | $37.35In the Money | $38.45In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 12Out of the Money | 375Out of the Money | |
TSMIn the Money | $36.50In the Money | $37.40In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,277Out of the Money | |
TSMIn the Money | $35.65In the Money | $36.45In the Money | $36.00In the Money | $6.87In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 153Out of the Money | |
TSMIn the Money | $34.50In the Money | $35.45In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 33Out of the Money | 297Out of the Money | |
TSMIn the Money | $33.55In the Money | $34.40In the Money | $26.67In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 15Out of the Money | 38Out of the Money | |
TSMIn the Money | $32.40In the Money | $33.45In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 24In 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 | 16Out of the Money | 4,816Out of the Money | |
TSMIn the Money | $31.45In the Money | $32.35In the Money | $31.92In the Money | $-0.07In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 1Out of the Money | 28Out of the Money | |
TSMIn the Money | $30.45In the Money | $31.50In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 15Out of the Money | 84Out of the Money | |
TSMIn the Money | $29.45In the Money | $30.50In the Money | $20.82In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
TSMIn the Money | $28.70In the Money | $29.55In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 4Out of the Money | 52Out of the Money | |
TSMIn the Money | $27.75In the Money | $28.55In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 418In the Money | TSMOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 81Out of the Money | 360Out of the Money | |
TSMIn the Money | $26.70In the Money | $27.55In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 2Out of the Money | 147Out of the Money | |
TSMIn the Money | $25.75In the Money | $26.55In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,371Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.50In the Money | $24.44In the Money | $-2.06In the Money | 1In the Money | 32In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
TSMIn the Money | $23.80In the Money | $24.40In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 153In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 1Out of the Money | 104Out of the Money | |
TSMIn the Money | $22.90In the Money | $23.75In the Money | $23.35In the Money | $-1.24In the Money | 63In the Money | 255In the Money | TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 106Out of the Money | 665Out of the Money | |
TSMIn the Money | $20.50In the Money | $21.35In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 199In the Money | TSMOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $0.02Out of the Money | 29Out of the Money | 574Out of the Money | |
TSMIn the Money | $18.00In the Money | $19.05In the Money | $18.20In the Money | $0.19In the Money | 7In the Money | 427In the Money | TSMOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.06Out of the Money | 391Out of the Money | 734Out of the Money | |
TSMIn the Money | $15.55In the Money | $16.70In the Money | $15.75In the Money | $-1.25In the Money | 9In the Money | 439In the Money | TSMOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $0.09Out of the Money | 91Out of the Money | 759Out of the Money | |
TSMIn the Money | $13.70In the Money | $14.35In the Money | $14.01In the Money | $-0.30In the Money | 25In the Money | 382In the Money | TSMOut of the Money | $0.84Out of the Money | $0.94Out of the Money | $0.95Out of the Money | $0.15Out of the Money | 584Out of the Money | 1,020Out of the Money | |
TSMIn the Money | $11.60In the Money | $12.05In the Money | $11.90In the Money | $0.53In the Money | 1In the Money | 369In the Money | TSMOut of the Money | $0.25Out of the Money | $1.34Out of the Money | $1.33Out of the Money | $0.14Out of the Money | 284Out of the Money | 288Out of the Money | |
TSMIn the Money | $9.00In the Money | $10.30In the Money | $9.62In the Money | $-0.52In the Money | 30In the Money | 318In the Money | TSMOut of the Money | $1.77Out of the Money | $1.88Out of the Money | $1.91Out of the Money | $0.21Out of the Money | 1,009Out of the Money | 349Out of the Money | |
TSMIn the Money | $7.90In the Money | $8.15In the Money | $7.94In the Money | $-1.16In the Money | 89In the Money | 384In the Money | TSMOut of the Money | $2.51Out of the Money | $2.82Out of the Money | $2.68Out of the Money | $0.38Out of the Money | 204Out of the Money | 150Out of the Money | |
TSMIn the Money | $6.35In the Money | $6.60In the Money | $6.53In the Money | $-0.45In the Money | 1,070In the Money | 917In the Money | TSMNear the Money | $3.45Near the Money | $3.60Near the Money | $3.64Near the Money | $0.44Near the Money | 123Near the Money | 238Near the Money | |
TSMUnderlying issue's last price | $4.85Underlying issue's last price | $5.20Underlying issue's last price | $5.18Underlying issue's last price | $-0.22Underlying issue's last price | 520Underlying issue's last price | 614Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $4.60Underlying issue's last price | $4.80Underlying issue's last price | $4.67Underlying issue's last price | $0.42Underlying issue's last price | 186Underlying issue's last price | 163Underlying issue's last price |
TSMNear the Money | $3.90Near the Money | $4.05Near the Money | $3.94Near the Money | $-0.51Near the Money | 1,187Near the Money | 1,107Near the Money | TSMIn the Money | $5.95In the Money | $6.15In the Money | $6.10In the Money | $0.55In the Money | 252In the Money | 141In the Money | |
TSMOut of the Money | $2.79Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $-0.30Out of the Money | 141Out of the Money | 457Out of the Money | TSMIn the Money | $7.50In the Money | $7.75In the Money | $7.65In the Money | $-0.42In the Money | 22In the Money | 31In the Money | |
TSMOut of the Money | $2.21Out of the Money | $2.36Out of the Money | $2.28Out of the Money | $-0.25Out of the Money | 1,429Out of the Money | 1,023Out of the Money | TSMIn the Money | $9.15In the Money | $9.85In the Money | $8.82In the Money | $-0.16In the Money | 6In the Money | 18In the Money | |
TSMOut of the Money | $1.63Out of the Money | $1.75Out of the Money | $1.74Out of the Money | $-0.14Out of the Money | 68Out of the Money | 149Out of the Money | TSMIn the Money | $11.05In the Money | $11.45In the Money | $11.20In the Money | $11.20In the Money | 4In the Money | ---In the Money | |
TSMOut of the Money | $1.20Out of the Money | $1.29Out of the Money | $1.20Out of the Money | $-0.25Out of the Money | 345Out of the Money | 10,890Out of the Money | TSMIn the Money | $12.90In the Money | $13.70In the Money | $13.69In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $0.87Out of the Money | $0.96Out of the Money | $0.94Out of the Money | $-0.18Out of the Money | 58Out of the Money | 314Out of the Money | TSMIn the Money | $14.95In the Money | $15.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.70Out of the Money | $0.64Out of the Money | $-0.17Out of the Money | 275Out of the Money | 1,134Out of the Money | TSMIn the Money | $17.30In the Money | $18.25In the Money | $17.51In the Money | $2.31In the Money | 18In the Money | 30In the Money | |
TSMOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.08Out of the Money | 59Out of the Money | 422Out of the Money | TSMIn the Money | $21.90In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 163Out of the Money | 533Out of the Money | TSMIn the Money | $27.10In the Money | $27.95In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 29Out of the Money | 26Out of the Money | TSMIn the Money | $37.10In the Money | $38.00In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 15Out of the Money | ---Out of the Money | TSMIn the Money | $47.05In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 25Out of the Money | ---Out of the Money | TSMIn the Money | $56.90In the Money | $58.00In 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 | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 2Out of the Money | ---Out of the Money | TSMIn the Money | $66.90In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $76.95In the Money | $78.00In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $86.90In the Money | $88.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |