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 | $123.25In the Money | $124.40In the Money | $98.00In 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 | ---Out of the Money | 2,116Out of the Money | |
TSMIn the Money | $118.25In the Money | $119.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 932Out of the Money | |
TSMIn the Money | $113.25In the Money | $114.65In the Money | $112.65In the Money | $0.00In the Money | ---In the Money | 29In 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 | 361Out of the Money | |
TSMIn the Money | $108.30In the Money | $109.65In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
TSMIn the Money | $103.30In the Money | $104.70In the Money | $100.02In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,660Out of the Money | |
TSMIn the Money | $98.35In the Money | $99.70In the Money | $91.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,297Out of the Money | |
TSMIn the Money | $93.35In the Money | $94.35In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,869Out of the Money | |
TSMIn the Money | $88.45In the Money | $89.25In the Money | $68.41In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,238Out of the Money | |
TSMIn the Money | $83.55In the Money | $84.40In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 105In the Money | TSMOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,468Out of the Money | |
TSMIn the Money | $78.55In the Money | $79.30In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,249Out of the Money | |
TSMIn the Money | $73.65In the Money | $74.85In the Money | $73.33In the Money | $-9.26In the Money | 1In the Money | 398In the Money | TSMOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 102Out of the Money | 1,760Out of the Money | |
TSMIn the Money | $68.65In the Money | $69.35In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 11Out of the Money | 2,221Out of the Money | |
TSMIn the Money | $63.60In the Money | $64.50In the Money | $62.10In the Money | $0.05In the Money | 2In the Money | 754In the Money | TSMOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 2,619Out of the Money | |
TSMIn the Money | $58.60In the Money | $59.40In the Money | $57.10In the Money | $0.00In the Money | ---In the Money | 1,332In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,714Out of the Money | |
TSMIn the Money | $53.70In the Money | $54.95In the Money | $53.40In the Money | $0.52In the Money | 1In the Money | 909In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 12Out of the Money | 4,576Out of the Money | |
TSMIn the Money | $48.80In the Money | $49.55In the Money | $48.48In the Money | $-1.04In the Money | 5In the Money | 517In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 10Out of the Money | 3,948Out of the Money | |
TSMIn the Money | $43.85In the Money | $44.80In the Money | $43.67In the Money | $0.75In the Money | 1In the Money | 4,879In the Money | TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 3Out of the Money | 5,540Out of the Money | |
TSMIn the Money | $38.75In the Money | $39.65In the Money | $37.31In the Money | $-4.44In the Money | 5In the Money | 1,454In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 10Out of the Money | 6,979Out of the Money | |
TSMIn the Money | $33.85In the Money | $34.70In the Money | $33.30In the Money | $-1.30In the Money | 12In the Money | 4,465In the Money | TSMOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 124Out of the Money | 4,479Out of the Money | |
TSMIn the Money | $29.15In the Money | $29.85In the Money | $27.51In the Money | $0.00In the Money | ---In the Money | 6,386In the Money | TSMOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.03Out of the Money | 51Out of the Money | 11,224Out of the Money | |
TSMIn the Money | $24.70In the Money | $25.10In the Money | $23.53In the Money | $-1.79In the Money | 17In the Money | 3,562In the Money | TSMOut of the Money | $0.61Out of the Money | $0.64Out of the Money | $0.66Out of the Money | $-0.02Out of the Money | 313Out of the Money | 13,418Out of the Money | |
TSMIn the Money | $22.30In the Money | $22.80In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.82Out of the Money | $0.86Out of the Money | $0.95Out of the Money | $0.03Out of the Money | 29Out of the Money | 183Out of the Money | |
TSMIn the Money | $20.30In the Money | $20.55In the Money | $19.34In the Money | $-1.34In the Money | 10In the Money | 7,239In the Money | TSMOut of the Money | $1.12Out of the Money | $1.15Out of the Money | $1.20Out of the Money | $-0.05Out of the Money | 112Out of the Money | 3,879Out of the Money | |
TSMIn the Money | $18.15In the Money | $18.60In the Money | $20.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSMOut of the Money | $1.50Out of the Money | $1.53Out of the Money | $1.80Out of the Money | $0.18Out of the Money | 27Out of the Money | 558Out of the Money | |
TSMIn the Money | $16.15In the Money | $16.35In the Money | $15.45In the Money | $-1.00In the Money | 3In the Money | 9,112In the Money | TSMOut of the Money | $1.99Out of the Money | $2.02Out of the Money | $2.12Out of the Money | $-0.04Out of the Money | 91Out of the Money | 11,301Out of the Money | |
TSMIn the Money | $14.30In the Money | $14.50In the Money | $13.55In the Money | $-3.70In the Money | 4In the Money | 41In the Money | TSMOut of the Money | $2.58Out of the Money | $2.63Out of the Money | $2.74Out of the Money | $-0.26Out of the Money | 38Out of the Money | 258Out of the Money | |
TSMIn the Money | $12.55In the Money | $12.75In the Money | $11.95In the Money | $-1.00In the Money | 34In the Money | 3,126In the Money | TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.55Out of the Money | $0.03Out of the Money | 150Out of the Money | 5,238Out of the Money | |
TSMIn the Money | $10.95In the Money | $11.10In the Money | $10.25In the Money | $-1.99In the Money | 31In the Money | 215In the Money | TSMOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.94Out of the Money | $0.51Out of the Money | 134Out of the Money | 2,160Out of the Money | |
TSMIn the Money | $9.55In the Money | $9.65In the Money | $9.60In the Money | $-0.30In the Money | 78In the Money | 7,302In the Money | TSMOut of the Money | $5.25Out of the Money | $5.35Out of the Money | $5.55Out of the Money | $0.10Out of the Money | 141Out of the Money | 4,605Out of the Money | |
TSMUnderlying issue's last price | $8.20Underlying issue's last price | $8.35Underlying issue's last price | $7.80Underlying issue's last price | $-0.79Underlying issue's last price | 102Underlying issue's last price | 4,250Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $6.45Underlying issue's last price | $6.55Underlying issue's last price | $6.90Underlying issue's last price | $0.20Underlying issue's last price | 14Underlying issue's last price | 545Underlying issue's last price |
TSMNear the Money | $7.05Near the Money | $7.15Near the Money | $6.90Near the Money | $-0.60Near the Money | 269Near the Money | 10,511Near the Money | TSMIn the Money | $7.75In the Money | $7.85In the Money | $8.25In the Money | $0.35In the Money | 38In the Money | 2,463In the Money | |
TSMOut of the Money | $6.00Out of the Money | $6.10Out of the Money | $5.93Out of the Money | $-0.47Out of the Money | 137Out of the Money | 2,449Out of the Money | TSMIn the Money | $9.20In the Money | $9.30In the Money | $10.30In the Money | $0.91In the Money | 15In the Money | 219In the Money | |
TSMOut of the Money | $5.05Out of the Money | $5.15Out of the Money | $4.95Out of the Money | $-0.45Out of the Money | 418Out of the Money | 8,727Out of the Money | TSMIn the Money | $10.75In the Money | $10.90In the Money | $12.75In the Money | $1.78In the Money | 31In the Money | 2,679In the Money | |
TSMOut of the Money | $4.25Out of the Money | $4.35Out of the Money | $3.95Out of the Money | $-0.70Out of the Money | 23Out of the Money | 209Out of the Money | TSMIn the Money | $12.40In the Money | $12.55In the Money | $12.90In the Money | $0.80In the Money | 9In the Money | 31In the Money | |
TSMOut of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.46Out of the Money | $-0.49Out of the Money | 209Out of the Money | 9,456Out of the Money | TSMIn the Money | $14.20In the Money | $14.35In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 370In the Money | |
TSMOut of the Money | $2.93Out of the Money | $2.99Out of the Money | $2.76Out of the Money | $-0.51Out of the Money | 7Out of the Money | 130Out of the Money | TSMIn the Money | $16.10In the Money | $16.30In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSMOut of the Money | $2.42Out of the Money | $2.47Out of the Money | $2.33Out of the Money | $-0.18Out of the Money | 317Out of the Money | 5,136Out of the Money | TSMIn the Money | $18.10In the Money | $18.35In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 228In the Money | |
TSMOut of the Money | $1.99Out of the Money | $2.04Out of the Money | $1.91Out of the Money | $-0.42Out of the Money | 41Out of the Money | 67Out of the Money | TSMIn the Money | $20.05In the Money | $20.45In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $1.63Out of the Money | $1.68Out of the Money | $1.56Out of the Money | $-0.34Out of the Money | 63Out of the Money | 1,106Out of the Money | TSMIn the Money | $22.30In the Money | $22.90In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
TSMOut of the Money | $1.34Out of the Money | $1.39Out of the Money | $1.28Out of the Money | $-0.30Out of the Money | 7Out of the Money | 122Out of the Money | TSMIn the Money | $24.35In the Money | $25.15In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSMOut of the Money | $1.12Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $-0.23Out of the Money | 1,447Out of the Money | 9,549Out of the Money | TSMIn the Money | $26.75In the Money | $27.35In the Money | $26.60In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
TSMOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.63Out of the Money | $-0.32Out of the Money | 46Out of the Money | 105Out of the Money | TSMIn the Money | $31.35In the Money | $32.15In the Money | $30.63In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TSMOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.13Out of the Money | 22Out of the Money | 1,201Out of the Money | TSMIn the Money | $36.15In the Money | $36.90In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.21Out of the Money | 3Out of the Money | 125Out of the Money | TSMIn the Money | $41.00In the Money | $41.70In 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 | $0.24Out of the Money | $-0.08Out of the Money | 13Out of the Money | 1,931Out of the Money | TSMIn the Money | $45.65In the Money | $47.00In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 7Out of the Money | 646Out of the Money | TSMIn the Money | $55.70In the Money | $57.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | TSMIn the Money | $65.55In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 178Out of the Money | 5,072Out of the Money | TSMIn the Money | $75.65In the Money | $77.00In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 5Out of the Money | 1,000Out of the Money | TSMIn the Money | $85.80In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |