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 | $74.30In the Money | $75.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $69.30In the Money | $70.20In 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 | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $64.30In the Money | $65.10In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $59.30In the Money | $60.25In the Money | $65.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $54.30In the Money | $55.20In 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 | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSMIn the Money | $49.35In the Money | $50.15In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 11Out of the Money | 31Out of the Money | |
TSMIn the Money | $44.40In the Money | $45.30In the Money | $44.06In the Money | $1.35In the Money | 1In the Money | 1In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 1Out of the Money | 53Out of the Money | |
TSMIn the Money | $39.45In the Money | $40.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 1Out of the Money | 96Out of the Money | |
TSMIn the Money | $34.35In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 3Out of the Money | 18Out of the Money | |
TSMIn the Money | $29.55In the Money | $30.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $0.11Out of the Money | 1Out of the Money | 127Out of the Money | |
TSMIn the Money | $22.95In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $22.00In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TSMIn the Money | $21.05In the Money | $21.45In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.23Out of the Money | 2Out of the Money | 10Out of the Money | |
TSMIn the Money | $20.05In the Money | $20.55In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $0.18Out of the Money | 11Out of the Money | 200Out of the Money | |
TSMIn the Money | $19.15In the Money | $19.65In 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 | $0.66Out of the Money | $0.72Out of the Money | $0.32Out of the Money | 1Out of the Money | 23Out of the Money | |
TSMIn the Money | $18.25In the Money | $18.95In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.70Out of the Money | $0.73Out of the Money | $0.75Out of the Money | $0.30Out of the Money | 9Out of the Money | 5Out of the Money | |
TSMIn the Money | $17.40In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.79Out of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.34Out of the Money | 2Out of the Money | 85Out of the Money | |
TSMIn the Money | $16.20In the Money | $16.80In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.89Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $0.31Out of the Money | 1Out of the Money | 73Out of the Money | |
TSMIn the Money | $15.65In the Money | $16.15In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $1.01Out of the Money | $1.05Out of the Money | $1.21Out of the Money | $0.53Out of the Money | 90Out of the Money | 761Out of the Money | |
TSMIn the Money | $14.40In the Money | $15.00In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $1.14Out of the Money | $1.18Out of the Money | $1.26Out of the Money | $0.42Out of the Money | 34Out of the Money | 76Out of the Money | |
TSMIn the Money | $13.95In the Money | $14.30In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $1.29Out of the Money | $1.33Out of the Money | $1.38Out of the Money | $0.49Out of the Money | 17Out of the Money | 134Out of the Money | |
TSMIn the Money | $13.15In the Money | $13.35In the Money | $12.87In the Money | $-4.35In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $1.47Out of the Money | $1.51Out of the Money | $1.65Out of the Money | $0.68Out of the Money | 55Out of the Money | 262Out of the Money | |
TSMIn the Money | $12.30In the Money | $12.70In the Money | $13.49In the Money | $-8.28In the Money | 1In the Money | 9In the Money | TSMOut of the Money | $1.66Out of the Money | $1.71Out of the Money | $1.26Out of the Money | $0.18Out of the Money | 6Out of the Money | 41Out of the Money | |
TSMIn the Money | $11.40In the Money | $11.75In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $1.88Out of the Money | $1.93Out of the Money | $1.83Out of the Money | $0.59Out of the Money | 114Out of the Money | 4,578Out of the Money | |
TSMIn the Money | $10.80In the Money | $11.00In the Money | $10.65In the Money | $10.65In the Money | 1In the Money | ---In the Money | TSMOut of the Money | $2.13Out of the Money | $2.18Out of the Money | $2.17Out of the Money | $0.81Out of the Money | 7Out of the Money | 27Out of the Money | |
TSMIn the Money | $10.10In the Money | $10.30In the Money | $12.82In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $2.40Out of the Money | $2.45Out of the Money | $2.49Out of the Money | $0.62Out of the Money | 46Out of the Money | 114Out of the Money | |
TSMIn the Money | $9.10In the Money | $9.95In the Money | $9.46In the Money | $-7.34In the Money | 2In the Money | 2In the Money | TSMOut of the Money | $2.70Out of the Money | $2.76Out of the Money | $2.70Out of the Money | $0.93Out of the Money | 3Out of the Money | 57Out of the Money | |
TSMIn the Money | $8.60In the Money | $8.90In the Money | $14.33In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.60Out of the Money | $1.56Out of the Money | 6Out of the Money | 39Out of the Money | |
TSMIn the Money | $8.05In the Money | $8.30In the Money | $7.50In the Money | $-3.53In the Money | 70In the Money | 291In the Money | TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.65Out of the Money | $1.34Out of the Money | 39Out of the Money | 162Out of the Money | |
TSMIn the Money | $7.50In the Money | $7.65In the Money | $7.70In the Money | $-3.50In the Money | 3In the Money | 33In the Money | TSMOut of the Money | $3.75Out of the Money | $3.85Out of the Money | $4.13Out of the Money | $1.46Out of the Money | 17Out of the Money | 74Out of the Money | |
TSMIn the Money | $6.90In the Money | $7.05In the Money | $6.98In the Money | $-2.52In the Money | 20In the Money | 11In the Money | TSMNear the Money | $4.15Near the Money | $4.30Near the Money | $4.50Near the Money | $1.53Near the Money | 17Near the Money | 3,350Near the Money | |
TSMIn the Money | $6.35In the Money | $6.50In the Money | $6.46In the Money | $-3.26In the Money | 19In the Money | 17In the Money | TSMNear the Money | $4.60Near the Money | $4.75Near the Money | $4.70Near the Money | $1.85Near the Money | 17Near the Money | 105Near the Money | |
TSMUnderlying issue's last price | $5.85Underlying issue's last price | $6.00Underlying issue's last price | $5.89Underlying issue's last price | $-2.23Underlying issue's last price | 151Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | TSMUnderlying issue's last price | $5.10Underlying issue's last price | $5.20Underlying issue's last price | $5.40Underlying issue's last price | $1.87Underlying issue's last price | 74Underlying issue's last price | 97Underlying issue's last price |
TSMNear the Money | $5.35Near the Money | $5.50Near the Money | $5.42Near the Money | $-2.27Near the Money | 80Near the Money | 277Near the Money | TSMIn the Money | $5.60In the Money | $5.70In the Money | $5.65In the Money | $1.68In the Money | 52In the Money | 282In the Money | |
TSMNear the Money | $4.25Near the Money | $4.35Near the Money | $4.08Near the Money | $-2.17Near the Money | 59Near the Money | 87Near the Money | TSMIn the Money | $7.00In the Money | $7.15In the Money | $7.00In the Money | $1.69In the Money | 20In the Money | 75In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.42Out of the Money | $-1.58Out of the Money | 90Out of the Money | 325Out of the Money | TSMIn the Money | $8.30In the Money | $8.75In the Money | $8.55In the Money | $2.15In the Money | 8In the Money | 119In the Money | |
TSMOut of the Money | $2.60Out of the Money | $2.66Out of the Money | $2.68Out of the Money | $-1.47Out of the Money | 104Out of the Money | 258Out of the Money | TSMIn the Money | $10.00In the Money | $10.85In the Money | $11.00In the Money | $2.56In the Money | 6In the Money | 324In the Money | |
TSMOut of the Money | $1.97Out of the Money | $2.03Out of the Money | $1.91Out of the Money | $-1.24Out of the Money | 169Out of the Money | 412Out of the Money | TSMIn the Money | $11.85In the Money | $12.45In the Money | $13.00In the Money | $3.23In the Money | 16In the Money | 398In the Money | |
TSMOut of the Money | $1.48Out of the Money | $1.53Out of the Money | $1.54Out of the Money | $-0.64Out of the Money | 32Out of the Money | 300Out of the Money | TSMIn the Money | $14.00In the Money | $14.50In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSMOut of the Money | $1.11Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $-0.84Out of the Money | 67Out of the Money | 245Out of the Money | TSMIn the Money | $16.00In the Money | $16.60In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSMOut of the Money | $0.82Out of the Money | $0.85Out of the Money | $0.81Out of the Money | $-0.68Out of the Money | 10Out of the Money | 75Out of the Money | TSMIn the Money | $18.25In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $-0.46Out of the Money | 44Out of the Money | 324Out of the Money | TSMIn the Money | $20.85In the Money | $21.30In the Money | $21.50In the Money | $5.32In the Money | 1In the Money | 4In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TSMIn the Money | $22.90In the Money | $23.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.26Out of the Money | 167Out of the Money | 218Out of the Money | TSMIn the Money | $25.25In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $-0.22Out of the Money | 3Out of the Money | 61Out of the Money | TSMIn the Money | $27.85In the Money | $28.85In 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 | $0.22Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 9Out of the Money | 151Out of the Money | TSMIn the Money | $30.40In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | TSMIn the Money | $35.25In the Money | $36.00In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TSMIn the Money | $40.10In the Money | $41.10In 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 | $0.05Out of the Money | $-0.18Out of the Money | 10Out of the Money | 274Out of the Money | TSMIn the Money | $45.25In the Money | $46.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | TSMIn the Money | $49.95In the Money | $51.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |