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 | $121.25In the Money | $122.25In 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 | $116.25In the Money | $117.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 929Out of the Money | |
TSMIn the Money | $111.30In the Money | $112.30In 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 | $0.01Out of the Money | 100Out of the Money | 313Out of the Money | |
TSMIn the Money | $106.30In the Money | $107.30In 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 | $101.35In the Money | $102.30In the Money | $100.02In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.01Out 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 | $96.55In the Money | $97.25In 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 | $91.50In the Money | $92.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,861Out of the Money | |
TSMIn the Money | $86.50In the Money | $87.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,178Out of the Money | |
TSMIn the Money | $81.55In the Money | $82.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,730Out of the Money | |
TSMIn the Money | $76.55In the Money | $77.70In the Money | $89.92In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSMOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,297Out of the Money | |
TSMIn the Money | $71.70In the Money | $72.50In the Money | $82.59In the Money | $0.00In the Money | ---In the Money | 398In the Money | TSMOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,867Out of the Money | |
TSMIn the Money | $66.75In the Money | $67.50In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 1,281In the Money | TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 300Out of the Money | 2,213Out of the Money | |
TSMIn the Money | $61.60In the Money | $62.60In the Money | $62.05In the Money | $0.00In the Money | ---In the Money | 754In the Money | TSMOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1Out of the Money | 2,621Out of the Money | |
TSMIn the Money | $56.65In the Money | $57.60In the Money | $56.66In the Money | $2.66In the Money | 3In the Money | 1,332In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 45Out of the Money | 3,691Out of the Money | |
TSMIn the Money | $51.80In the Money | $52.85In the Money | $52.88In the Money | $3.88In the Money | 1In the Money | 910In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 3Out of the Money | 4,675Out of the Money | |
TSMIn the Money | $46.80In the Money | $47.95In the Money | $46.71In the Money | $0.51In the Money | 2In the Money | 518In the Money | TSMOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 12Out of the Money | 4,206Out of the Money | |
TSMIn the Money | $41.95In the Money | $42.70In the Money | $42.92In the Money | $1.32In the Money | 2In the Money | 4,881In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 7Out of the Money | 5,656Out of the Money | |
TSMIn the Money | $37.00In the Money | $37.85In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1,459In the Money | TSMOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 26Out of the Money | 7,097Out of the Money | |
TSMIn the Money | $32.10In the Money | $32.90In the Money | $33.07In the Money | $-0.28In the Money | 1In the Money | 4,467In the Money | TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.07Out of the Money | 14Out of the Money | 4,500Out of the Money | |
TSMIn the Money | $27.35In the Money | $28.05In the Money | $27.59In the Money | $-0.21In the Money | 9In the Money | 6,399In the Money | TSMOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.61Out of the Money | $0.11Out of the Money | 305Out of the Money | 11,013Out of the Money | |
TSMIn the Money | $23.15In the Money | $23.55In the Money | $23.28In the Money | $0.63In the Money | 8In the Money | 3,554In the Money | TSMOut of the Money | $0.98Out of the Money | $1.03Out of the Money | $1.02Out of the Money | $0.13Out of the Money | 127Out of the Money | 13,510Out of the Money | |
TSMIn the Money | $20.80In the Money | $21.50In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $1.30Out of the Money | $1.35Out of the Money | $1.33Out of the Money | $0.01Out of the Money | 21Out of the Money | 73Out of the Money | |
TSMIn the Money | $18.80In the Money | $19.15In the Money | $19.30In the Money | $-0.38In the Money | 7In the Money | 7,245In the Money | TSMOut of the Money | $1.71Out of the Money | $1.76Out of the Money | $1.86Out of the Money | $0.30Out of the Money | 90Out of the Money | 3,852Out of the Money | |
TSMIn the Money | $16.90In the Money | $17.20In the Money | $16.33In the Money | $-0.87In the Money | 1In the Money | 16In the Money | TSMOut of the Money | $2.22Out of the Money | $2.27Out of the Money | $2.20Out of the Money | $0.13Out of the Money | 74Out of the Money | 349Out of the Money | |
TSMIn the Money | $15.05In the Money | $15.30In the Money | $15.10In the Money | $-0.40In the Money | 15In the Money | 9,132In the Money | TSMOut of the Money | $2.84Out of the Money | $2.90Out of the Money | $2.89Out of the Money | $0.34Out of the Money | 1,164Out of the Money | 11,097Out of the Money | |
TSMIn the Money | $13.35In the Money | $13.55In the Money | $13.25In the Money | $-0.10In the Money | 2In the Money | 38In the Money | TSMOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $3.65Out of the Money | $0.31Out of the Money | 71Out of the Money | 175Out of the Money | |
TSMIn the Money | $11.80In the Money | $11.95In the Money | $11.79In the Money | $-0.41In the Money | 218In the Money | 3,529In the Money | TSMOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.75Out of the Money | $0.45Out of the Money | 77Out of the Money | 5,180Out of the Money | |
TSMIn the Money | $10.35In the Money | $10.45In the Money | $10.66In the Money | $0.37In the Money | 16In the Money | 64In the Money | TSMOut of the Money | $5.50Out of the Money | $5.60Out of the Money | $5.80Out of the Money | $0.30Out of the Money | 143Out of the Money | 203Out of the Money | |
TSMUnderlying issue's last price | $9.00Underlying issue's last price | $9.15Underlying issue's last price | $9.05Underlying issue's last price | $-0.20Underlying issue's last price | 94Underlying issue's last price | 7,344Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $6.65Underlying issue's last price | $6.80Underlying issue's last price | $6.70Underlying issue's last price | $0.55Underlying issue's last price | 524Underlying issue's last price | 4,523Underlying issue's last price |
TSMNear the Money | $7.80Near the Money | $7.95Near the Money | $7.85Near the Money | $-0.35Near the Money | 105Near the Money | 4,029Near the Money | TSMIn the Money | $7.95In the Money | $8.10In the Money | $8.25In the Money | $0.00In the Money | 185In the Money | 157In the Money | |
TSMOut of the Money | $6.75Out of the Money | $6.85Out of the Money | $6.80Out of the Money | $-0.29Out of the Money | 645Out of the Money | 10,086Out of the Money | TSMIn the Money | $9.40In the Money | $9.50In the Money | $9.40In the Money | $0.65In the Money | 118In the Money | 2,445In the Money | |
TSMOut of the Money | $5.80Out of the Money | $5.90Out of the Money | $5.55Out of the Money | $-0.29Out of the Money | 87Out of the Money | 2,014Out of the Money | TSMIn the Money | $10.90In the Money | $11.05In the Money | $10.50In the Money | $-0.27In the Money | 54In the Money | 13In the Money | |
TSMOut of the Money | $4.95Out of the Money | $5.05Out of the Money | $5.00Out of the Money | $0.01Out of the Money | 1,138Out of the Money | 8,525Out of the Money | TSMIn the Money | $12.55In the Money | $12.70In the Money | $13.20In the Money | $0.70In the Money | 9In the Money | 2,687In the Money | |
TSMOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.10Out of the Money | $-0.02Out of the Money | 17Out of the Money | 136Out of the Money | TSMIn the Money | $14.30In the Money | $14.45In the Money | $14.05In the Money | $-1.30In the Money | 10In the Money | 13In the Money | |
TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.40Out of the Money | $-0.35Out of the Money | 276Out of the Money | 9,647Out of the Money | TSMIn the Money | $16.10In the Money | $16.35In the Money | $16.22In the Money | $0.32In the Money | 9In the Money | 349In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.10Out of the Money | $0.06Out of the Money | 13Out of the Money | 48Out of the Money | TSMIn the Money | $18.05In the Money | $18.30In the Money | $17.45In the Money | $17.45In the Money | 8In the Money | ---In the Money | |
TSMOut of the Money | $2.54Out of the Money | $2.59Out of the Money | $2.51Out of the Money | $-0.15Out of the Money | 326Out of the Money | 5,073Out of the Money | TSMIn the Money | $20.10In the Money | $20.35In the Money | $20.13In the Money | $-3.42In the Money | 4In the Money | 188In the Money | |
TSMOut of the Money | $2.13Out of the Money | $2.18Out of the Money | $2.15Out of the Money | $0.10Out of the Money | 5Out of the Money | 33Out of the Money | TSMIn the Money | $22.20In the Money | $22.65In the Money | $23.05In the Money | $1.30In the Money | 1In the Money | 41In the Money | |
TSMOut of the Money | $1.79Out of the Money | $1.84Out of the Money | $1.76Out of the Money | $-0.04Out of the Money | 34Out of the Money | 986Out of the Money | TSMIn the Money | $24.20In the Money | $24.75In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
TSMOut of the Money | $1.51Out of the Money | $1.55Out of the Money | $1.71Out of the Money | $0.10Out of the Money | 3Out of the Money | 111Out of the Money | TSMIn the Money | $26.35In the Money | $27.20In the Money | $25.95In the Money | $-3.60In the Money | 13In the Money | 1In the Money | |
TSMOut of the Money | $1.27Out of the Money | $1.31Out of the Money | $1.30Out of the Money | $-0.05Out of the Money | 816Out of the Money | 9,353Out of the Money | TSMIn the Money | $28.90In the Money | $29.55In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
TSMOut of the Money | $0.90Out of the Money | $0.94Out of the Money | $0.92Out of the Money | $0.05Out of the Money | 61Out of the Money | 30Out of the Money | TSMIn the Money | $33.55In the Money | $34.20In the Money | $35.21In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $0.00Out of the Money | 34Out of the Money | 1,177Out of the Money | TSMIn the Money | $38.10In the Money | $38.90In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | TSMIn the Money | $43.25In the Money | $43.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.03Out of the Money | 59Out of the Money | 1,970Out of the Money | TSMIn the Money | $47.80In the Money | $48.95In the Money | $44.99In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 5Out of the Money | 598Out of the Money | TSMIn the Money | $57.90In the Money | $58.95In 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 | $0.12Out of the Money | $-0.02Out of the Money | 5Out of the Money | 292Out of the Money | TSMIn the Money | $67.80In the Money | $69.05In 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 | $0.07Out of the Money | $-0.02Out of the Money | 711Out of the Money | 5,397Out of the Money | TSMIn the Money | $78.05In the Money | $79.00In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 46Out of the Money | 902Out of the Money | TSMIn the Money | $87.80In the Money | $88.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |