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 | $102.20In the Money | $103.05In 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 | $97.20In the Money | $98.05In 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 | $92.20In the Money | $93.10In 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 | $87.20In the Money | $88.10In 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 | $82.25In the Money | $83.10In 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 | $77.25In the Money | $78.10In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 13Out of the Money | 48Out of the Money | |
TSMIn the Money | $72.25In the Money | $73.10In the Money | $60.82In 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 | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 317Out of the Money | |
TSMIn the Money | $67.20In the Money | $68.15In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 131Out of the Money | |
TSMIn the Money | $62.30In the Money | $63.15In 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 | 20Out of the Money | 16Out of the Money | |
TSMIn the Money | $57.30In the Money | $58.15In the Money | $39.85In 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 | $0.02Out of the Money | 36Out of the Money | 61Out of the Money | |
TSMIn the Money | $52.10In the Money | $53.20In 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 | $0.00Out of the Money | 7Out of the Money | 703Out of the Money | |
TSMIn the Money | $50.30In the Money | $51.15In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSMIn the Money | $49.25In the Money | $50.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSMIn the Money | $48.30In the Money | $49.20In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSMIn the Money | $47.15In the Money | $48.20In the Money | $41.38In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 34Out of the Money | 191Out of the Money | |
TSMIn the Money | $46.35In the Money | $47.20In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $45.35In the Money | $46.20In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $44.35In the Money | $45.15In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 8Out of the Money | 436Out of the Money | |
TSMIn the Money | $43.20In the Money | $44.10In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 344Out of the Money | |
TSMIn the Money | $42.35In the Money | $43.15In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 72Out of the Money | 375Out of the Money | |
TSMIn the Money | $41.35In the Money | $42.20In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out 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 | $40.35In the Money | $41.20In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 11Out of the Money | 153Out of the Money | |
TSMIn the Money | $39.30In the Money | $40.25In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 291Out of the Money | |
TSMIn the Money | $38.35In the Money | $39.25In the Money | $26.67In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
TSMIn the Money | $37.35In the Money | $38.25In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 21Out of the Money | 4,807Out of the Money | |
TSMIn the Money | $36.30In the Money | $37.25In the Money | $31.92In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TSMIn the Money | $35.35In the Money | $36.25In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 1,017Out of the Money | 87Out of the Money | |
TSMIn the Money | $34.35In the Money | $35.25In the Money | $20.82In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 166Out of the Money | 222Out of the Money | |
TSMIn the Money | $33.30In the Money | $34.30In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 9Out of the Money | 52Out of the Money | |
TSMIn the Money | $32.40In the Money | $33.30In the Money | $32.00In the Money | $5.00In the Money | 2In the Money | 418In the Money | TSMOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 311Out of the Money | 398Out of the Money | |
TSMIn the Money | $31.40In the Money | $32.30In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 17Out of the Money | 149Out of the Money | |
TSMIn the Money | $30.40In the Money | $31.30In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 22Out of the Money | 3,371Out of the Money | |
TSMIn the Money | $29.50In the Money | $30.25In the Money | $26.80In the Money | $2.36In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.15Out of the Money | 69Out of the Money | 205Out of the Money | |
TSMIn the Money | $28.30In the Money | $29.35In the Money | $29.00In the Money | $4.75In the Money | 1In the Money | 153In the Money | TSMOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 2Out of the Money | 104Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.35In the Money | $25.73In the Money | $2.38In the Money | 4In the Money | 300In the Money | TSMOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 153Out of the Money | 651Out of the Money | |
TSMIn the Money | $25.00In the Money | $25.80In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 199In the Money | TSMOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.18Out of the Money | 132Out of the Money | 571Out of the Money | |
TSMIn the Money | $22.60In the Money | $23.25In the Money | $24.00In the Money | $5.80In the Money | 26In the Money | 427In the Money | TSMOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.26Out of the Money | 191Out of the Money | 980Out of the Money | |
TSMIn the Money | $20.15In the Money | $20.80In the Money | $20.60In the Money | $4.85In the Money | 6In the Money | 439In the Money | TSMOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.41Out of the Money | 293Out of the Money | 795Out of the Money | |
TSMIn the Money | $17.80In the Money | $18.50In the Money | $18.15In the Money | $4.14In the Money | 8In the Money | 358In the Money | TSMOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.37Out of the Money | $-0.58Out of the Money | 526Out of the Money | 1,367Out of the Money | |
TSMIn the Money | $15.30In the Money | $16.15In the Money | $16.15In the Money | $4.25In the Money | 24In the Money | 368In the Money | TSMOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $-0.80Out of the Money | 225Out of the Money | 426Out of the Money | |
TSMIn the Money | $13.40In the Money | $13.65In the Money | $13.95In the Money | $4.33In the Money | 63In the Money | 321In the Money | TSMOut of the Money | $0.83Out of the Money | $0.87Out of the Money | $0.82Out of the Money | $-1.09Out of the Money | 704Out of the Money | 951Out of the Money | |
TSMIn the Money | $11.25In the Money | $11.55In the Money | $11.45In the Money | $3.51In the Money | 292In the Money | 377In the Money | TSMOut of the Money | $1.20Out of the Money | $1.29Out of the Money | $1.15Out of the Money | $-1.53Out of the Money | 218Out of the Money | 288Out of the Money | |
TSMIn the Money | $9.35In the Money | $9.70In the Money | $9.55In the Money | $3.02In the Money | 869In the Money | 1,441In the Money | TSMOut of the Money | $1.77Out of the Money | $1.86Out of the Money | $1.78Out of the Money | $-1.86Out of the Money | 294Out of the Money | 260Out of the Money | |
TSMIn the Money | $7.65In the Money | $7.85In the Money | $7.95In the Money | $2.77In the Money | 534In the Money | 883In the Money | TSMOut of the Money | $2.50Out of the Money | $2.63Out of the Money | $2.42Out of the Money | $-2.25Out of the Money | 190Out of the Money | 218Out of the Money | |
TSMUnderlying issue's last price | $6.15Underlying issue's last price | $6.30Underlying issue's last price | $6.40Underlying issue's last price | $2.46Underlying issue's last price | 1,105Underlying issue's last price | 1,455Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $3.45Underlying issue's last price | $3.60Underlying issue's last price | $3.49Underlying issue's last price | $-2.61Underlying issue's last price | 647Underlying issue's last price | 256Underlying issue's last price |
TSMNear the Money | $4.85Near the Money | $5.00Near the Money | $5.05Near the Money | $2.00Near the Money | 1,130Near the Money | 441Near the Money | TSMIn the Money | $4.65In the Money | $4.80In the Money | $4.50In the Money | $-3.15In the Money | 169In the Money | 53In the Money | |
TSMNear the Money | $3.80Near the Money | $3.90Near the Money | $3.90Near the Money | $1.62Near the Money | 3,147Near the Money | 1,316Near the Money | TSMIn the Money | $6.05In the Money | $6.20In the Money | $6.10In the Money | $-2.72In the Money | 187In the Money | 24In the Money | |
TSMOut of the Money | $2.86Out of the Money | $2.95Out of the Money | $2.91Out of the Money | $1.17Out of the Money | 623Out of the Money | 163Out of the Money | TSMIn the Money | $7.65In the Money | $7.80In the Money | $7.27In the Money | $-3.93In the Money | 18In the Money | 2In the Money | |
TSMOut of the Money | $2.13Out of the Money | $2.25Out of the Money | $2.20Out of the Money | $1.00Out of the Money | 1,460Out of the Money | 11,135Out of the Money | TSMIn the Money | $8.40In the Money | $9.85In the Money | $8.70In the Money | $-4.99In the Money | 13In the Money | 4In the Money | |
TSMOut of the Money | $1.60Out of the Money | $1.68Out of the Money | $1.72Out of the Money | $0.78Out of the Money | 249Out of the Money | 316Out of the Money | TSMIn the Money | $11.10In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.18Out of the Money | $1.25Out of the Money | $1.20Out of the Money | $0.56Out of the Money | 1,174Out of the Money | 1,248Out of the Money | TSMIn the Money | $13.45In the Money | $13.75In the Money | $13.00In the Money | $-4.51In the Money | 10In the Money | 48In the Money | |
TSMOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.33Out of the Money | 337Out of the Money | 410Out of the Money | TSMIn the Money | $17.80In the Money | $18.40In 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 | $0.43Out of the Money | $0.40Out of the Money | $0.17Out of the Money | 908Out of the Money | 531Out of the Money | TSMIn the Money | $22.45In the Money | $23.10In the Money | $28.45In 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 | $0.06Out of the Money | 171Out of the Money | 31Out of the Money | TSMIn the Money | $32.10In the Money | $33.00In 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 | $0.13Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 33Out of the Money | 15Out of the Money | TSMIn the Money | $42.15In the Money | $43.00In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 11Out of the Money | 25Out of the Money | TSMIn the Money | $52.10In the Money | $53.00In 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 | $0.14Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 15Out of the Money | 2Out of the Money | TSMIn the Money | $62.10In the Money | $63.00In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $72.10In the Money | $73.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 15Out of the Money | ---Out of the Money | TSMIn the Money | $82.15In the Money | $83.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |