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 | $93.15In the Money | $94.15In the Money | $91.10In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $88.30In the Money | $89.15In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSMIn the Money | $83.15In the Money | $84.20In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $78.30In the Money | $79.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSMIn the Money | $73.25In the Money | $74.20In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 38In 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 | 239Out of the Money | |
TSMIn the Money | $68.25In the Money | $69.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 86Out of the Money | |
TSMIn the Money | $63.30In the Money | $64.25In 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 | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSMIn the Money | $58.25In the Money | $59.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TSMIn the Money | $53.45In the Money | $54.25In the Money | $36.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 129Out of the Money | |
TSMIn the Money | $48.45In the Money | $49.25In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 3In 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 | 12Out of the Money | 109Out of the Money | |
TSMIn the Money | $43.45In the Money | $44.30In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 581Out of the Money | |
TSMIn the Money | $38.45In the Money | $39.20In the Money | $31.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
TSMIn the Money | $35.40In the Money | $36.20In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
TSMIn the Money | $34.45In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $33.40In the Money | $34.20In the Money | $40.06In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
TSMIn the Money | $32.40In the Money | $33.20In the Money | $33.84In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1Out of the Money | 32Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.25In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
TSMIn the Money | $30.35In the Money | $31.20In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 16Out of the Money | 46Out of the Money | |
TSMIn the Money | $29.50In the Money | $30.25In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
TSMIn the Money | $28.45In the Money | $29.20In the Money | $30.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 19Out of the Money | 268Out of the Money | |
TSMIn the Money | $27.60In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
TSMIn the Money | $26.45In the Money | $27.35In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 1Out of the Money | 144Out of the Money | |
TSMIn the Money | $25.40In the Money | $26.30In the Money | $18.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 3Out of the Money | 41Out of the Money | |
TSMIn the Money | $24.65In the Money | $25.35In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 11Out of the Money | 185Out of the Money | |
TSMIn the Money | $23.70In the Money | $24.05In the Money | $21.53In the Money | $-3.53In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.02Out of the Money | 17Out of the Money | 885Out of the Money | |
TSMIn the Money | $21.25In the Money | $21.60In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 72Out of the Money | 540Out of the Money | |
TSMIn the Money | $18.85In the Money | $19.15In the Money | $19.79In the Money | $0.00In the Money | ---In the Money | 43In the Money | TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 160Out of the Money | 521Out of the Money | |
TSMIn the Money | $16.30In the Money | $17.00In the Money | $15.70In the Money | $-2.30In the Money | 1In the Money | 108In the Money | TSMOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.49Out of the Money | $-0.01Out of the Money | 77Out of the Money | 387Out of the Money | |
TSMIn the Money | $14.30In the Money | $14.50In the Money | $14.02In the Money | $-1.00In the Money | 10In the Money | 111In the Money | TSMOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.62Out of the Money | $-0.13Out of the Money | 135Out of the Money | 1,150Out of the Money | |
TSMIn the Money | $12.15In the Money | $12.35In the Money | $12.18In the Money | $-0.92In the Money | 30In the Money | 374In the Money | TSMOut of the Money | $0.96Out of the Money | $0.99Out of the Money | $0.96Out of the Money | $-0.15Out of the Money | 112Out of the Money | 1,678Out of the Money | |
TSMIn the Money | $10.15In the Money | $10.30In the Money | $9.05In the Money | $-1.85In the Money | 153In the Money | 452In the Money | TSMOut of the Money | $1.45Out of the Money | $1.47Out of the Money | $1.46Out of the Money | $-0.14Out of the Money | 2,205Out of the Money | 626Out of the Money | |
TSMIn the Money | $8.30In the Money | $8.45In the Money | $8.14In the Money | $-0.34In the Money | 30In the Money | 344In the Money | TSMOut of the Money | $2.09Out of the Money | $2.12Out of the Money | $2.13Out of the Money | $-0.31Out of the Money | 119Out of the Money | 275Out of the Money | |
TSMIn the Money | $6.70In the Money | $6.80In the Money | $6.80In the Money | $-0.75In the Money | 219In the Money | 897In the Money | TSMOut of the Money | $2.95Out of the Money | $2.99Out of the Money | $2.90Out of the Money | $-0.20Out of the Money | 160Out of the Money | 549Out of the Money | |
TSMUnderlying issue's last price | $5.30Underlying issue's last price | $5.40Underlying issue's last price | $5.40Underlying issue's last price | $-0.42Underlying issue's last price | 304Underlying issue's last price | 530Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $4.00Underlying issue's last price | $4.10Underlying issue's last price | $4.05Underlying issue's last price | $-0.26Underlying issue's last price | 156Underlying issue's last price | 294Underlying issue's last price |
TSMNear the Money | $4.10Near the Money | $4.20Near the Money | $4.10Near the Money | $-0.65Near the Money | 800Near the Money | 11,071Near the Money | TSMIn the Money | $5.35In the Money | $5.45In the Money | $5.30In the Money | $-0.30In the Money | 85In the Money | 323In the Money | |
TSMOut of the Money | $3.15Out of the Money | $3.20Out of the Money | $3.30Out of the Money | $-0.34Out of the Money | 537Out of the Money | 1,121Out of the Money | TSMIn the Money | $6.85In the Money | $6.95In the Money | $7.35In the Money | $0.35In the Money | 34In the Money | 64In the Money | |
TSMOut of the Money | $2.37Out of the Money | $2.41Out of the Money | $2.38Out of the Money | $-0.54Out of the Money | 478Out of the Money | 1,309Out of the Money | TSMIn the Money | $8.55In the Money | $8.70In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 157In the Money | |
TSMOut of the Money | $1.75Out of the Money | $1.79Out of the Money | $1.83Out of the Money | $-0.41Out of the Money | 97Out of the Money | 676Out of the Money | TSMIn the Money | $10.45In the Money | $10.65In the Money | $11.49In the Money | $-0.62In the Money | 5In the Money | 197In the Money | |
TSMOut of the Money | $1.28Out of the Money | $1.31Out of the Money | $1.30Out of the Money | $-0.35Out of the Money | 359Out of the Money | 728Out of the Money | TSMIn the Money | $12.40In the Money | $13.00In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TSMOut of the Money | $0.93Out of the Money | $0.96Out of the Money | $0.98Out of the Money | $-0.31Out of the Money | 135Out of the Money | 549Out of the Money | TSMIn the Money | $14.60In the Money | $15.15In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TSMOut of the Money | $0.68Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $-0.28Out of the Money | 70Out of the Money | 1,191Out of the Money | TSMIn the Money | $16.65In the Money | $17.10In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.55Out of the Money | $-0.20Out of the Money | 53Out of the Money | 92Out of the Money | TSMIn the Money | $19.15In the Money | $19.55In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 119Out of the Money | 529Out of the Money | TSMIn the Money | $21.60In the Money | $22.20In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 114In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.23Out of the Money | $-0.21Out of the Money | 6Out of the Money | 320Out of the Money | TSMIn the Money | $24.00In the Money | $24.75In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.14Out of the Money | 237Out of the Money | 804Out of the Money | TSMIn the Money | $26.35In the Money | $27.15In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 114Out of the Money | 109Out of the Money | TSMIn the Money | $31.10In the Money | $31.95In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 11Out of the Money | 166Out of the Money | TSMIn the Money | $36.35In the Money | $36.85In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 118Out of the Money | 352Out of the Money | TSMIn the Money | $41.05In the Money | $42.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 4Out of the Money | 240Out of the Money | TSMIn the Money | $46.15In the Money | $47.00In 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 | $0.15Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 178Out of the Money | 186Out of the Money | TSMIn the Money | $51.30In the Money | $52.00In 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 | $0.06Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | TSMIn the Money | $56.25In the Money | $57.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSMIn the Money | $66.10In the Money | $67.00In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | TSMIn the Money | $76.05In the Money | $77.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSMIn the Money | $86.05In the Money | $87.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |