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 | $85.10In the Money | $87.65In 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 | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $81.80In the Money | $82.70In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $75.45In the Money | $77.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $71.85In the Money | $72.75In 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 | $0.22Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TSMIn the Money | $66.90In the Money | $67.80In 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 | $0.24Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSMIn the Money | $60.30In the Money | $62.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $55.75In the Money | $58.00In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 1Out of the Money | 19Out of the Money | |
TSMIn the Money | $51.30In the Money | $53.00In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSMIn the Money | $45.90In the Money | $48.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSMIn the Money | $42.10In the Money | $43.10In the Money | $41.84In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 21Out of the Money | 79Out of the Money | |
TSMIn the Money | $35.70In the Money | $38.25In the Money | $38.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.34Out of the Money | $0.45Out of the Money | $0.38Out of the Money | $-0.06Out of the Money | 16Out of the Money | 69Out of the Money | |
TSMIn the Money | $31.00In the Money | $33.45In the Money | $33.20In the Money | $0.00In the Money | ---In the Money | 465In the Money | TSMOut of the Money | $0.51Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $0.01Out of the Money | 32Out of the Money | 223Out of the Money | |
TSMIn the Money | $26.25In the Money | $28.90In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.83Out of the Money | $-0.16Out of the Money | 47Out of the Money | 4,885Out of the Money | |
TSMIn the Money | $24.30In the Money | $25.05In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $1.25Out of the Money | $1.37Out of the Money | $1.37Out of the Money | $0.01Out of the Money | 1Out of the Money | 67Out of the Money | |
TSMIn the Money | $23.65In the Money | $24.20In the Money | $24.40In the Money | $0.40In the Money | 3In the Money | 63In the Money | TSMOut of the Money | $1.36Out of the Money | $1.49Out of the Money | $1.35Out of the Money | $-0.16Out of the Money | 32Out of the Money | 246Out of the Money | |
TSMIn the Money | $21.55In the Money | $22.35In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.72Out of the Money | $1.87Out of the Money | $1.82Out of the Money | $-0.06Out of the Money | 21Out of the Money | 107Out of the Money | |
TSMIn the Money | $19.50In the Money | $20.25In the Money | $20.29In the Money | $1.23In the Money | 2In the Money | 58In the Money | TSMOut of the Money | $2.18Out of the Money | $2.35Out of the Money | $2.15Out of the Money | $-0.35Out of the Money | 121Out of the Money | 904Out of the Money | |
TSMIn the Money | $17.45In the Money | $18.15In the Money | $17.49In the Money | $2.09In the Money | 31In the Money | 4In the Money | TSMOut of the Money | $2.73Out of the Money | $2.91Out of the Money | $2.72Out of the Money | $0.01Out of the Money | 3Out of the Money | 110Out of the Money | |
TSMIn the Money | $15.60In the Money | $16.25In the Money | $16.00In the Money | $-0.69In the Money | 833In the Money | 51In the Money | TSMOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.62Out of the Money | $-0.15Out of the Money | 30Out of the Money | 361Out of the Money | |
TSMIn the Money | $14.00In the Money | $14.85In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 51In the Money | TSMOut of the Money | $4.15Out of the Money | $4.40Out of the Money | $4.05Out of the Money | $-0.34Out of the Money | 4Out of the Money | 324Out of the Money | |
TSMIn the Money | $12.65In the Money | $12.90In the Money | $13.25In the Money | $0.54In the Money | 6In the Money | 267In the Money | TSMOut of the Money | $5.05Out of the Money | $5.30Out of the Money | $5.02Out of the Money | $-0.28Out of the Money | 12Out of the Money | 573Out of the Money | |
TSMIn the Money | $11.15In the Money | $11.45In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 143In the Money | TSMOut of the Money | $6.10Out of the Money | $6.35Out of the Money | $6.02Out of the Money | $-0.13Out of the Money | 15Out of the Money | 239Out of the Money | |
TSMUnderlying issue's last price | $9.85Underlying issue's last price | $10.10Underlying issue's last price | $9.70Underlying issue's last price | $-0.80Underlying issue's last price | 68Underlying issue's last price | 406Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $7.25Underlying issue's last price | $7.50Underlying issue's last price | $7.10Underlying issue's last price | $-0.85Underlying issue's last price | 5Underlying issue's last price | 1,001Underlying issue's last price |
TSMNear the Money | $8.60Near the Money | $8.90Near the Money | $8.50Near the Money | $-0.75Near the Money | 21Near the Money | 180Near the Money | TSMIn the Money | $8.50In the Money | $8.80In the Money | $8.12In the Money | $-0.98In the Money | 3In the Money | 528In the Money | |
TSMOut of the Money | $7.55Out of the Money | $7.75Out of the Money | $7.60Out of the Money | $0.05Out of the Money | 83Out of the Money | 408Out of the Money | TSMIn the Money | $9.90In the Money | $10.20In the Money | $10.25In the Money | $0.25In the Money | 35In the Money | 259In the Money | |
TSMOut of the Money | $6.55Out of the Money | $6.75Out of the Money | $6.90Out of the Money | $-0.15Out of the Money | 16Out of the Money | 234Out of the Money | TSMIn the Money | $11.40In the Money | $11.70In the Money | $11.80In the Money | $0.28In the Money | 9In the Money | 136In the Money | |
TSMOut of the Money | $5.70Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $-0.10Out of the Money | 132Out of the Money | 655Out of the Money | TSMIn the Money | $13.05In the Money | $13.35In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
TSMOut of the Money | $4.90Out of the Money | $5.10Out of the Money | $5.34Out of the Money | $0.24Out of the Money | 34Out of the Money | 472Out of the Money | TSMIn the Money | $14.75In the Money | $15.10In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
TSMOut of the Money | $4.20Out of the Money | $4.45Out of the Money | $4.60Out of the Money | $0.00Out of the Money | 129Out of the Money | 578Out of the Money | TSMIn the Money | $16.55In the Money | $16.90In the Money | $16.80In the Money | $-0.20In the Money | 1In the Money | 25In the Money | |
TSMOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.85Out of the Money | $-0.20Out of the Money | 8Out of the Money | 674Out of the Money | TSMIn the Money | $18.40In the Money | $18.95In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.30Out of the Money | $0.08Out of the Money | 551Out of the Money | 167Out of the Money | TSMIn the Money | $20.25In the Money | $20.90In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSMOut of the Money | $2.63Out of the Money | $2.80Out of the Money | $2.84Out of the Money | $0.06Out of the Money | 11Out of the Money | 99Out of the Money | TSMIn the Money | $22.20In the Money | $23.00In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.25Out of the Money | $2.41Out of the Money | $2.59Out of the Money | $0.12Out of the Money | 2Out of the Money | 124Out of the Money | TSMIn the Money | $24.25In the Money | $25.15In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.90Out of the Money | $2.07Out of the Money | $2.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TSMIn the Money | $26.75In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.64Out of the Money | $1.75Out of the Money | $1.88Out of the Money | $0.09Out of the Money | 128Out of the Money | 566Out of the Money | TSMIn the Money | $28.85In the Money | $29.75In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $1.19Out of the Money | $1.30Out of the Money | $1.35Out of the Money | $-0.05Out of the Money | 27Out of the Money | 68Out of the Money | TSMIn the Money | $32.40In the Money | $35.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.87Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.08Out of the Money | 77Out of the Money | 190Out of the Money | TSMIn the Money | $37.90In the Money | $40.70In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $0.64Out of the Money | $0.74Out of the Money | $0.71Out of the Money | $-0.11Out of the Money | 15Out of the Money | 97Out of the Money | TSMIn the Money | $42.85In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.04Out of the Money | 10Out of the Money | 175Out of the Money | TSMIn the Money | $47.80In the Money | $50.25In the Money | $41.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.02Out of the Money | 10Out of the Money | 37Out of the Money | TSMIn the Money | $52.85In the Money | $53.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $-0.01Out of the Money | 21Out of the Money | 33Out of the Money | TSMIn the Money | $57.85In the Money | $58.80In 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 | $0.25Out of the Money | $0.27Out of the Money | $0.03Out of the Money | 1Out of the Money | 31Out of the Money | TSMIn the Money | $67.85In the Money | $68.80In 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 | $0.15Out of the Money | $0.01Out of the Money | 76Out of the Money | 887Out of the Money | TSMIn the Money | $77.85In the Money | $78.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 29Out of the Money | 184Out of the Money | TSMIn the Money | $87.80In the Money | $88.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |