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 | $87.85In the Money | $88.85In 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 | $82.90In the Money | $83.85In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $77.90In the Money | $78.90In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $72.90In the Money | $73.95In 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 | $67.95In the Money | $68.95In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSMIn the Money | $62.95In the Money | $63.95In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $57.95In the Money | $58.75In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSMIn the Money | $53.10In the Money | $53.95In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 10Out of the Money | 64Out of the Money | |
TSMIn the Money | $48.15In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSMIn the Money | $43.20In the Money | $44.05In the Money | $41.84In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
TSMIn the Money | $38.30In the Money | $39.20In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 26Out of the Money | 74Out of the Money | |
TSMIn the Money | $33.60In the Money | $34.25In the Money | $37.45In the Money | $0.00In the Money | ---In the Money | 464In the Money | TSMOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.08Out of the Money | 10Out of the Money | 232Out of the Money | |
TSMIn the Money | $28.95In the Money | $29.45In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $-0.05Out of the Money | 151Out of the Money | 4,893Out of the Money | |
TSMIn the Money | $25.25In the Money | $25.85In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $1.00Out of the Money | $1.04Out of the Money | $1.32Out of the Money | $0.28Out of the Money | 1Out of the Money | 75Out of the Money | |
TSMIn the Money | $24.30In the Money | $24.95In the Money | $24.32In the Money | $-2.88In the Money | 1In the Money | 63In the Money | TSMOut of the Money | $1.11Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $-0.08Out of the Money | 21Out of the Money | 275Out of the Money | |
TSMIn the Money | $21.95In the Money | $22.60In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.42Out of the Money | $1.46Out of the Money | $1.37Out of the Money | $-0.07Out of the Money | 1Out of the Money | 114Out of the Money | |
TSMIn the Money | $20.10In the Money | $20.45In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSMOut of the Money | $1.81Out of the Money | $1.86Out of the Money | $1.76Out of the Money | $-0.02Out of the Money | 125Out of the Money | 1,014Out of the Money | |
TSMIn the Money | $18.25In the Money | $18.70In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSMOut of the Money | $2.29Out of the Money | $2.35Out of the Money | $2.30Out of the Money | $0.00Out of the Money | 8Out of the Money | 112Out of the Money | |
TSMIn the Money | $16.40In the Money | $16.55In the Money | $15.25In the Money | $-2.35In the Money | 6In the Money | 875In the Money | TSMOut of the Money | $2.87Out of the Money | $2.94Out of the Money | $2.90Out of the Money | $0.04Out of the Money | 30Out of the Money | 407Out of the Money | |
TSMIn the Money | $14.60In the Money | $14.75In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $0.00Out of the Money | 6Out of the Money | 385Out of the Money | |
TSMIn the Money | $12.95In the Money | $13.10In the Money | $12.45In the Money | $-1.97In the Money | 10In the Money | 271In the Money | TSMOut of the Money | $4.40Out of the Money | $4.50Out of the Money | $4.60Out of the Money | $0.20Out of the Money | 126Out of the Money | 634Out of the Money | |
TSMIn the Money | $11.40In the Money | $11.55In the Money | $10.85In the Money | $-2.35In the Money | 8In the Money | 145In the Money | TSMOut of the Money | $5.35Out of the Money | $5.45Out of the Money | $6.00Out of the Money | $0.56Out of the Money | 85Out of the Money | 246Out of the Money | |
TSMIn the Money | $10.00In the Money | $10.20In the Money | $10.17In the Money | $-0.93In the Money | 209In the Money | 422In the Money | TSMNear the Money | $6.45Near the Money | $6.60Near the Money | $6.05Near the Money | $-0.15Near the Money | 104Near the Money | 1,015Near the Money | |
TSMUnderlying issue's last price | $8.75Underlying issue's last price | $8.90Underlying issue's last price | $9.10Underlying issue's last price | $-0.75Underlying issue's last price | 120Underlying issue's last price | 214Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $7.65Underlying issue's last price | $7.80Underlying issue's last price | $7.69Underlying issue's last price | $0.15Underlying issue's last price | 29Underlying issue's last price | 549Underlying issue's last price |
TSMNear the Money | $7.60Near the Money | $7.75Near the Money | $7.75Near the Money | $-0.70Near the Money | 127Near the Money | 511Near the Money | TSMIn the Money | $9.00In the Money | $9.15In the Money | $9.85In the Money | $0.90In the Money | 1In the Money | 306In the Money | |
TSMOut of the Money | $6.60Out of the Money | $6.70Out of the Money | $6.67Out of the Money | $-0.91Out of the Money | 46Out of the Money | 248Out of the Money | TSMIn the Money | $10.50In the Money | $10.65In the Money | $11.55In the Money | $1.35In the Money | 2In the Money | 145In the Money | |
TSMOut of the Money | $5.65Out of the Money | $5.75Out of the Money | $5.72Out of the Money | $-0.83Out of the Money | 70Out of the Money | 736Out of the Money | TSMIn the Money | $12.05In the Money | $12.20In the Money | $12.75In the Money | $1.65In the Money | 7In the Money | 36In the Money | |
TSMOut of the Money | $4.85Out of the Money | $4.95Out of the Money | $5.00Out of the Money | $-1.15Out of the Money | 9Out of the Money | 514Out of the Money | TSMIn the Money | $13.75In the Money | $13.90In the Money | $14.90In the Money | $0.05In the Money | 2In the Money | 123In the Money | |
TSMOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.20Out of the Money | $-0.70Out of the Money | 195Out of the Money | 693Out of the Money | TSMIn the Money | $15.55In the Money | $15.70In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSMOut of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.45Out of the Money | $-1.05Out of the Money | 11Out of the Money | 825Out of the Money | TSMIn the Money | $17.35In the Money | $17.80In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.20Out of the Money | $-0.50Out of the Money | 17Out of the Money | 662Out of the Money | TSMIn the Money | $19.40In the Money | $20.00In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $2.54Out of the Money | $2.60Out of the Money | $2.59Out of the Money | $-0.89Out of the Money | 11Out of the Money | 102Out of the Money | TSMIn the Money | $21.10In the Money | $21.95In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.15Out of the Money | $2.20Out of the Money | $2.27Out of the Money | $-0.41Out of the Money | 3Out of the Money | 134Out of the Money | TSMIn the Money | $23.40In the Money | $24.20In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.82Out of the Money | $1.87Out of the Money | $1.83Out of the Money | $-0.67Out of the Money | 12Out of the Money | 30Out of the Money | TSMIn the Money | $25.70In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.54Out of the Money | $1.59Out of the Money | $1.61Out of the Money | $-0.42Out of the Money | 38Out of the Money | 608Out of the Money | TSMIn the Money | $27.75In the Money | $28.55In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.11Out of the Money | $1.15Out of the Money | $1.16Out of the Money | $-0.29Out of the Money | 13Out of the Money | 84Out of the Money | TSMIn the Money | $32.50In the Money | $33.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.81Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $-0.41Out of the Money | 103Out of the Money | 297Out of the Money | TSMIn the Money | $36.90In the Money | $37.85In 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 | $0.59Out of the Money | $-0.23Out of the Money | 2Out of the Money | 98Out of the Money | TSMIn the Money | $41.80In the Money | $42.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | TSMIn the Money | $46.65In the Money | $47.65In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.13Out of the Money | 3Out of the Money | 42Out of the Money | TSMIn the Money | $51.65In the Money | $52.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | TSMIn the Money | $56.60In the Money | $57.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TSMIn the Money | $66.60In the Money | $67.65In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 45Out of the Money | 756Out of the Money | TSMIn the Money | $76.70In the Money | $77.70In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | TSMIn the Money | $86.60In the Money | $87.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |