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 | $96.50In the Money | $97.90In 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 | $91.50In the Money | $92.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $86.55In the Money | $87.95In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $81.55In the Money | $82.85In 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 | $0.07Out of the Money | $0.02Out of the Money | $-0.50Out of the Money | 2Out of the Money | 16Out of the Money | |
TSMIn the Money | $76.55In the Money | $78.00In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSMIn the Money | $71.70In the Money | $73.00In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $66.60In the Money | $68.00In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSMIn the Money | $61.70In the Money | $63.00In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 1Out of the Money | 64Out of the Money | |
TSMIn the Money | $56.65In the Money | $57.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 2Out of the Money | 41Out of the Money | |
TSMIn the Money | $51.70In the Money | $53.05In the Money | $41.84In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 3Out of the Money | 80Out of the Money | |
TSMIn the Money | $46.75In the Money | $48.15In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.15Out of the Money | 2Out of the Money | 92Out of the Money | |
TSMIn the Money | $41.90In the Money | $43.25In the Money | $42.00In the Money | $4.55In the Money | 23In the Money | 464In the Money | TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 8Out of the Money | 243Out of the Money | |
TSMIn the Money | $36.80In the Money | $38.35In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.16Out of the Money | 6Out of the Money | 4,996Out of the Money | |
TSMIn the Money | $33.10In the Money | $34.50In the Money | $32.23In the Money | $5.56In the Money | 1In the Money | 4In the Money | TSMOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.19Out of the Money | 6Out of the Money | 83Out of the Money | |
TSMIn the Money | $32.40In the Money | $33.55In the Money | $32.35In the Money | $8.05In the Money | 31In the Money | 64In the Money | TSMOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.27Out of the Money | 12Out of the Money | 337Out of the Money | |
TSMIn the Money | $29.95In the Money | $31.10In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $-0.41Out of the Money | 40Out of the Money | 126Out of the Money | |
TSMIn the Money | $27.80In the Money | $28.60In the Money | $27.40In the Money | $5.85In the Money | 3In the Money | 60In the Money | TSMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $-0.52Out of the Money | 81Out of the Money | 1,186Out of the Money | |
TSMIn the Money | $25.40In the Money | $26.40In the Money | $23.00In the Money | $3.00In the Money | 1In the Money | 34In the Money | TSMOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.94Out of the Money | $-0.56Out of the Money | 31Out of the Money | 130Out of the Money | |
TSMIn the Money | $23.10In the Money | $23.85In the Money | $21.00In the Money | $1.87In the Money | 1In the Money | 880In the Money | TSMOut of the Money | $1.12Out of the Money | $1.18Out of the Money | $1.19Out of the Money | $-0.76Out of the Money | 47Out of the Money | 431Out of the Money | |
TSMIn the Money | $20.85In the Money | $21.80In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSMOut of the Money | $1.45Out of the Money | $1.52Out of the Money | $1.57Out of the Money | $-0.95Out of the Money | 10Out of the Money | 403Out of the Money | |
TSMIn the Money | $18.75In the Money | $19.75In the Money | $20.00In the Money | $5.16In the Money | 15In the Money | 267In the Money | TSMOut of the Money | $1.88Out of the Money | $1.95Out of the Money | $1.90Out of the Money | $-1.23Out of the Money | 189Out of the Money | 654Out of the Money | |
TSMIn the Money | $17.20In the Money | $17.60In the Money | $16.00In the Money | $2.81In the Money | 2In the Money | 181In the Money | TSMOut of the Money | $2.40Out of the Money | $2.48Out of the Money | $2.57Out of the Money | $-1.43Out of the Money | 12Out of the Money | 326Out of the Money | |
TSMIn the Money | $15.40In the Money | $15.80In the Money | $15.20In the Money | $3.80In the Money | 40In the Money | 365In the Money | TSMOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.06Out of the Money | $-1.69Out of the Money | 23Out of the Money | 1,074Out of the Money | |
TSMIn the Money | $13.65In the Money | $13.90In the Money | $13.30In the Money | $3.35In the Money | 200In the Money | 251In the Money | TSMOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $4.13Out of the Money | $-1.70Out of the Money | 9Out of the Money | 581Out of the Money | |
TSMIn the Money | $12.10In the Money | $12.30In the Money | $12.25In the Money | $3.60In the Money | 177In the Money | 1,038In the Money | TSMOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $4.69Out of the Money | $-2.26Out of the Money | 40Out of the Money | 309Out of the Money | |
TSMIn the Money | $10.60In the Money | $10.80In the Money | $10.70In the Money | $3.21In the Money | 92In the Money | 260In the Money | TSMOut of the Money | $5.75Out of the Money | $5.90Out of the Money | $5.80Out of the Money | $-4.80Out of the Money | 107Out of the Money | 147Out of the Money | |
TSMUnderlying issue's last price | $9.30Underlying issue's last price | $9.45Underlying issue's last price | $9.12Underlying issue's last price | $2.51Underlying issue's last price | 265Underlying issue's last price | 672Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $6.95Underlying issue's last price | $7.05Underlying issue's last price | $7.19Underlying issue's last price | $-3.61Underlying issue's last price | 169Underlying issue's last price | 39Underlying issue's last price |
TSMNear the Money | $8.10Near the Money | $8.25Near the Money | $7.95Near the Money | $2.38Near the Money | 78Near the Money | 1,047Near the Money | TSMIn the Money | $8.20In the Money | $8.40In the Money | $8.57In the Money | $-6.33In the Money | 7In the Money | 124In the Money | |
TSMOut of the Money | $7.00Out of the Money | $7.20Out of the Money | $7.15Out of the Money | $2.45Out of the Money | 277Out of the Money | 1,098Out of the Money | TSMIn the Money | $9.65In the Money | $9.80In the Money | $9.45In the Money | $-3.55In the Money | 2In the Money | 12In the Money | |
TSMOut of the Money | $6.05Out of the Money | $6.20Out of the Money | $5.95Out of the Money | $1.95Out of the Money | 57Out of the Money | 831Out of the Money | TSMIn the Money | $11.15In the Money | $11.35In the Money | $11.55In the Money | $-7.85In the Money | 1In the Money | 12In the Money | |
TSMOut of the Money | $5.15Out of the Money | $5.30Out of the Money | $5.07Out of the Money | $1.47Out of the Money | 188Out of the Money | 665Out of the Money | TSMIn the Money | $12.80In the Money | $13.00In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.32Out of the Money | $1.32Out of the Money | 352Out of the Money | 118Out of the Money | TSMIn the Money | $14.50In the Money | $14.70In the Money | $14.95In the Money | $-6.50In the Money | 1In the Money | 3In the Money | |
TSMOut of the Money | $3.75Out of the Money | $3.85Out of the Money | $4.10Out of the Money | $1.60Out of the Money | 56Out of the Money | 174Out of the Money | TSMIn the Money | $16.30In the Money | $16.95In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.15Out of the Money | $3.30Out of the Money | $3.05Out of the Money | $1.29Out of the Money | 15Out of the Money | 34Out of the Money | TSMIn the Money | $18.20In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.68Out of the Money | $2.77Out of the Money | $2.76Out of the Money | $1.11Out of the Money | 165Out of the Money | 590Out of the Money | TSMIn the Money | $20.00In the Money | $20.80In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.90Out of the Money | $1.97Out of the Money | $1.94Out of the Money | $0.69Out of the Money | 4Out of the Money | 103Out of the Money | TSMIn the Money | $24.35In the Money | $25.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.34Out of the Money | $1.40Out of the Money | $1.41Out of the Money | $0.58Out of the Money | 47Out of the Money | 299Out of the Money | TSMIn the Money | $28.60In the Money | $29.75In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.93Out of the Money | $1.00Out of the Money | $0.92Out of the Money | $0.26Out of the Money | 9Out of the Money | 101Out of the Money | TSMIn the Money | $33.15In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $0.22Out of the Money | 22Out of the Money | 257Out of the Money | TSMIn the Money | $37.85In the Money | $39.10In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $0.16Out of the Money | 12Out of the Money | 50Out of the Money | TSMIn the Money | $42.65In the Money | $44.00In 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 | $0.39Out of the Money | $0.36Out of the Money | $0.11Out of the Money | 10Out of the Money | 172Out of the Money | TSMIn the Money | $47.50In the Money | $49.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSMIn the Money | $52.50In the Money | $53.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | TSMIn the Money | $57.55In the Money | $59.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $62.50In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 7Out of the Money | 866Out of the Money | TSMIn the Money | $67.50In the Money | $69.00In 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 | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 232Out of the Money | 193Out of the Money | TSMIn the Money | $77.55In the Money | $79.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |