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 | $89.20In the Money | $90.15In 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 | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $84.15In the Money | $85.15In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $79.20In the Money | $80.20In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $74.20In the Money | $75.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $69.25In the Money | $70.25In 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 | $0.14Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 5Out of the Money | 20Out of the Money | |
TSMIn the Money | $64.30In the Money | $65.75In 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 | $0.19Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 15Out of the Money | ---Out of the Money | |
TSMIn the Money | $59.30In the Money | $60.75In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.05Out of the Money | $0.27Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 5Out of the Money | 24Out of the Money | |
TSMIn the Money | $54.35In the Money | $55.35In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSMIn the Money | $49.45In the Money | $50.75In 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 | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $44.50In the Money | $45.90In the Money | $41.84In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
TSMIn the Money | $39.55In the Money | $40.95In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
TSMIn the Money | $34.70In the Money | $35.75In the Money | $37.45In the Money | $0.00In the Money | ---In the Money | 464In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.07Out of the Money | 1Out of the Money | 244Out of the Money | |
TSMIn the Money | $30.15In the Money | $30.95In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,005Out of the Money | |
TSMIn the Money | $26.35In the Money | $27.35In the Money | $26.67In the Money | $-7.33In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.82Out of the Money | $0.86Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
TSMIn the Money | $25.50In the Money | $26.10In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSMOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $1.04Out of the Money | $-0.09Out of the Money | 40Out of the Money | 291Out of the Money | |
TSMIn the Money | $23.25In the Money | $23.95In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.16Out of the Money | $1.21Out of the Money | $1.32Out of the Money | $-0.15Out of the Money | 19Out of the Money | 118Out of the Money | |
TSMIn the Money | $21.45In the Money | $21.90In the Money | $21.55In the Money | $0.25In the Money | 3In the Money | 60In the Money | TSMOut of the Money | $1.49Out of the Money | $1.54Out of the Money | $1.71Out of the Money | $-0.24Out of the Money | 5Out of the Money | 1,162Out of the Money | |
TSMIn the Money | $18.95In the Money | $19.85In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 44In the Money | TSMOut of the Money | $1.91Out of the Money | $1.96Out of the Money | $2.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.00In the Money | $16.53In the Money | $0.18In the Money | 1In the Money | 874In the Money | TSMOut of the Money | $2.43Out of the Money | $2.49Out of the Money | $2.46Out of the Money | $-0.51Out of the Money | 11Out of the Money | 433Out of the Money | |
TSMIn the Money | $15.50In the Money | $15.90In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSMOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.40Out of the Money | $-0.30Out of the Money | 19Out of the Money | 396Out of the Money | |
TSMIn the Money | $13.85In the Money | $14.05In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 265In the Money | TSMOut of the Money | $3.80Out of the Money | $3.90Out of the Money | $4.07Out of the Money | $-0.63Out of the Money | 18Out of the Money | 665Out of the Money | |
TSMIn the Money | $12.25In the Money | $12.40In the Money | $11.11In the Money | $0.00In the Money | ---In the Money | 137In the Money | TSMOut of the Money | $4.70Out of the Money | $4.80Out of the Money | $5.87Out of the Money | $-0.13Out of the Money | 3Out of the Money | 320Out of the Money | |
TSMIn the Money | $10.80In the Money | $10.90In the Money | $10.65In the Money | $0.80In the Money | 32In the Money | 345In the Money | TSMOut of the Money | $5.65Out of the Money | $5.80Out of the Money | $5.76Out of the Money | $-1.16Out of the Money | 24Out of the Money | 1,066Out of the Money | |
TSMUnderlying issue's last price | $9.45Underlying issue's last price | $9.55Underlying issue's last price | $9.50Underlying issue's last price | $0.95Underlying issue's last price | 48Underlying issue's last price | 280Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $6.80Underlying issue's last price | $6.95Underlying issue's last price | $7.08Underlying issue's last price | $-0.72Underlying issue's last price | 3Underlying issue's last price | 576Underlying issue's last price |
TSMNear the Money | $8.20Near the Money | $8.30Near the Money | $8.12Near the Money | $0.72Near the Money | 53Near the Money | 556Near the Money | TSMIn the Money | $8.10In the Money | $8.20In the Money | $8.35In the Money | $-0.94In the Money | 16In the Money | 307In the Money | |
TSMOut of the Money | $7.10Out of the Money | $7.20Out of the Money | $7.00Out of the Money | $0.82Out of the Money | 4Out of the Money | 254Out of the Money | TSMIn the Money | $9.50In the Money | $9.60In the Money | $10.60In the Money | $-0.95In the Money | 8In the Money | 147In the Money | |
TSMOut of the Money | $6.15Out of the Money | $6.20Out of the Money | $5.95Out of the Money | $0.55Out of the Money | 21Out of the Money | 658Out of the Money | TSMIn the Money | $11.00In the Money | $11.15In the Money | $11.31In the Money | $-1.44In the Money | 1In the Money | 40In the Money | |
TSMOut of the Money | $5.25Out of the Money | $5.35Out of the Money | $5.20Out of the Money | $0.30Out of the Money | 4Out of the Money | 513Out of the Money | TSMIn the Money | $12.60In the Money | $12.75In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.45Out of the Money | $0.59Out of the Money | 11Out of the Money | 804Out of the Money | TSMIn the Money | $14.35In the Money | $14.50In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $3.80Out of the Money | $3.90Out of the Money | $3.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 829Out of the Money | TSMIn the Money | $16.10In the Money | $16.40In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.25Out of the Money | $0.45Out of the Money | 53Out of the Money | 678Out of the Money | TSMIn the Money | $18.05In the Money | $18.30In the Money | $18.85In the Money | $-0.98In the Money | 1In the Money | 9In the Money | |
TSMOut of the Money | $2.73Out of the Money | $2.78Out of the Money | $2.68Out of the Money | $0.09Out of the Money | 3Out of the Money | 104Out of the Money | TSMIn the Money | $19.85In the Money | $20.65In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.30Out of the Money | $2.35Out of the Money | $2.27Out of the Money | $0.00Out of the Money | 33Out of the Money | 134Out of the Money | TSMIn the Money | $22.10In the Money | $22.80In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.94Out of the Money | $1.99Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TSMIn the Money | $23.95In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.63Out of the Money | $1.68Out of the Money | $1.60Out of the Money | $0.18Out of the Money | 341Out of the Money | 604Out of the Money | TSMIn the Money | $26.10In the Money | $27.05In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.16Out of the Money | $1.20Out of the Money | $1.12Out of the Money | $0.05Out of the Money | 4Out of the Money | 93Out of the Money | TSMIn the Money | $30.80In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.83Out of the Money | $0.87Out of the Money | $0.81Out of the Money | $0.02Out of the Money | 2Out of the Money | 298Out of the Money | TSMIn the Money | $35.30In the Money | $36.55In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $0.07Out of the Money | 3Out of the Money | 98Out of the Money | TSMIn the Money | $40.05In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | TSMIn the Money | $44.90In the Money | $46.30In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.00Out of the Money | 4Out of the Money | 50Out of the Money | TSMIn the Money | $50.15In the Money | $51.35In 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 | $0.29Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | TSMIn the Money | $54.90In the Money | $56.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TSMIn the Money | $64.85In the Money | $66.35In 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 | $0.13Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 101Out of the Money | 816Out of the Money | TSMIn the Money | $74.95In the Money | $76.35In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 25Out of the Money | 185Out of the Money | TSMIn the Money | $84.90In the Money | $86.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |