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 | $100.80In the Money | $102.50In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 220In 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 | 100Out of the Money | 11,227Out of the Money | |
TSMIn the Money | $96.35In the Money | $97.50In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,073Out of the Money | |
TSMIn the Money | $91.35In the Money | $92.50In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,301Out of the Money | |
TSMIn the Money | $86.25In the Money | $87.50In the Money | $86.95In the Money | $0.00In the Money | ---In the Money | 120In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 2,921Out of the Money | |
TSMIn the Money | $80.85In the Money | $82.40In the Money | $37.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,104Out of the Money | |
TSMIn the Money | $75.80In the Money | $77.25In the Money | $78.50In the Money | $13.00In the Money | 5In the Money | 72In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,129Out of the Money | |
TSMIn the Money | $71.20In the Money | $72.50In the Money | $72.12In the Money | $16.52In the Money | 5In the Money | 121In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,569Out of the Money | |
TSMIn the Money | $65.90In the Money | $67.60In the Money | $48.58In the Money | $0.00In the Money | ---In the Money | 638In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 2,526Out of the Money | 20,241Out of the Money | |
TSMIn the Money | $61.25In the Money | $62.50In the Money | $63.00In the Money | $11.25In the Money | 30In the Money | 336In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 500Out of the Money | 5,769Out of the Money | |
TSMIn the Money | $55.95In the Money | $57.30In the Money | $57.80In the Money | $-2.90In the Money | 1In the Money | 1,020In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 301Out of the Money | 7,484Out of the Money | |
TSMIn the Money | $51.05In the Money | $52.50In the Money | $54.70In the Money | $0.00In the Money | ---In the Money | 3,020In the Money | TSMOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 2Out of the Money | 6,791Out of the Money | |
TSMIn the Money | $46.20In the Money | $47.65In the Money | $47.36In the Money | $-3.34In the Money | 11In the Money | 5,061In the Money | TSMOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 10Out of the Money | 3,979Out of the Money | |
TSMIn the Money | $41.10In the Money | $42.50In the Money | $42.45In the Money | $-3.01In the Money | 7In the Money | 7,248In the Money | TSMOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,956Out of the Money | |
TSMIn the Money | $36.75In the Money | $37.65In the Money | $37.49In the Money | $-2.01In the Money | 46In the Money | 3,376In the Money | TSMOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.01Out of the Money | 68Out of the Money | 2,722Out of the Money | |
TSMIn the Money | $31.30In the Money | $32.75In the Money | $33.05In the Money | $-1.88In the Money | 50In the Money | 16,582In the Money | TSMOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 68Out of the Money | 11,794Out of the Money | |
TSMIn the Money | $26.30In the Money | $27.75In the Money | $28.00In the Money | $-2.20In the Money | 24In the Money | 12,434In the Money | TSMOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 224Out of the Money | 10,306Out of the Money | |
TSMIn the Money | $21.75In the Money | $23.00In the Money | $22.73In the Money | $-2.27In the Money | 15In the Money | 5,633In the Money | TSMOut of the Money | $0.46Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $0.05Out of the Money | 352Out of the Money | 7,024Out of the Money | |
TSMIn the Money | $17.20In the Money | $18.05In the Money | $18.15In the Money | $-2.20In the Money | 40In the Money | 8,810In the Money | TSMOut of the Money | $0.84Out of the Money | $0.90Out of the Money | $0.86Out of the Money | $0.09Out of the Money | 427Out of the Money | 9,354Out of the Money | |
TSMIn the Money | $13.00In the Money | $13.70In the Money | $13.60In the Money | $-2.35In the Money | 47In the Money | 6,535In the Money | TSMOut of the Money | $1.58Out of the Money | $1.67Out of the Money | $1.61Out of the Money | $0.22Out of the Money | 509Out of the Money | 6,430Out of the Money | |
TSMIn the Money | $9.70In the Money | $10.10In the Money | $10.00In the Money | $-2.30In the Money | 131In the Money | 23,605In the Money | TSMOut of the Money | $2.90Out of the Money | $2.96Out of the Money | $2.95Out of the Money | $0.48Out of the Money | 1,521Out of the Money | 7,036Out of the Money | |
TSMUnderlying issue's last price | $6.75Underlying issue's last price | $6.90Underlying issue's last price | $6.80Underlying issue's last price | $-2.22Underlying issue's last price | 502Underlying issue's last price | 10,321Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | TSMUnderlying issue's last price | $4.85Underlying issue's last price | $5.00Underlying issue's last price | $4.90Underlying issue's last price | $0.80Underlying issue's last price | 137Underlying issue's last price | 4,235Underlying issue's last price |
TSMOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.55Out of the Money | $-1.69Out of the Money | 471Out of the Money | 9,954Out of the Money | TSMIn the Money | $7.50In the Money | $7.70In the Money | $7.30In the Money | $0.62In the Money | 57In the Money | 1,604In the Money | |
TSMOut of the Money | $2.80Out of the Money | $2.86Out of the Money | $2.80Out of the Money | $-1.38Out of the Money | 1,103Out of the Money | 13,462Out of the Money | TSMIn the Money | $10.85In the Money | $11.05In the Money | $10.50In the Money | $1.20In the Money | 19In the Money | 838In the Money | |
TSMOut of the Money | $1.65Out of the Money | $1.73Out of the Money | $1.69Out of the Money | $-1.03Out of the Money | 675Out of the Money | 11,907Out of the Money | TSMIn the Money | $14.70In the Money | $15.10In the Money | $14.35In the Money | $1.68In the Money | 14In the Money | 116In the Money | |
TSMOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $0.97Out of the Money | $-0.71Out of the Money | 341Out of the Money | 10,290Out of the Money | TSMIn the Money | $17.55In the Money | $19.40In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.45Out of the Money | 292Out of the Money | 2,876Out of the Money | TSMIn the Money | $22.55In the Money | $24.10In the Money | $21.67In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.38Out of the Money | $-0.26Out of the Money | 33Out of the Money | 4,384Out of the Money | TSMIn the Money | $28.00In the Money | $29.55In the Money | $40.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.15Out of the Money | 13Out of the Money | 4,713Out of the Money | TSMIn the Money | $33.20In the Money | $34.20In the Money | $36.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.12Out of the Money | 27Out of the Money | 10,329Out of the Money | TSMIn the Money | $38.10In the Money | $39.60In the Money | $41.10In 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 | $0.11Out of the Money | $-0.09Out of the Money | 54Out of the Money | 2,536Out of the Money | TSMIn the Money | $43.00In the Money | $44.25In the Money | $47.62In 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 | $0.10Out of the Money | $-0.01Out of the Money | 25Out of the Money | 2,049Out of the Money | TSMIn the Money | $47.85In the Money | $49.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 149Out of the Money | 2,774Out of the Money | TSMIn the Money | $52.90In the Money | $54.25In the Money | $55.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 6Out of the Money | 1,072Out of the Money | TSMIn the Money | $62.80In the Money | $63.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 29Out of the Money | 1,477Out of the Money | TSMIn the Money | $72.90In the Money | $74.25In the Money | $74.92In the Money | $0.00In the Money | ---In the Money | ---In the Money |