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 | $124.25In the Money | $124.95In the Money | $114.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 22Out of the Money | 741Out of the Money | |
TSMIn the Money | $119.30In the Money | $120.00In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 308Out of the Money | |
TSMIn the Money | $114.35In the Money | $115.05In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,370Out of the Money | |
TSMIn the Money | $109.40In the Money | $110.10In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
TSMIn the Money | $104.40In the Money | $105.15In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,479Out of the Money | |
TSMIn the Money | $99.55In the Money | $100.15In the Money | $67.78In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2Out of the Money | 289Out of the Money | |
TSMIn the Money | $94.50In the Money | $95.45In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
TSMIn the Money | $89.60In the Money | $90.25In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 1Out of the Money | 806Out of the Money | |
TSMIn the Money | $84.55In the Money | $85.40In the Money | $75.16In the Money | $0.00In the Money | ---In the Money | 278In the Money | TSMOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 81Out of the Money | 3,252Out of the Money | |
TSMIn the Money | $79.65In the Money | $80.35In the Money | $72.74In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,740Out of the Money | |
TSMIn the Money | $74.90In the Money | $75.50In the Money | $76.00In the Money | $12.47In the Money | 2In the Money | 18,488In the Money | TSMOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 11Out of the Money | 3,631Out of the Money | |
TSMIn the Money | $69.80In the Money | $70.45In the Money | $64.57In the Money | $0.00In the Money | ---In the Money | 1,492In the Money | TSMOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 56Out of the Money | 6,706Out of the Money | |
TSMIn the Money | $64.80In the Money | $65.80In the Money | $60.91In the Money | $0.00In the Money | ---In the Money | 3,596In the Money | TSMOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 12Out of the Money | 3,391Out of the Money | |
TSMIn the Money | $59.90In the Money | $60.55In the Money | $60.20In the Money | $2.45In the Money | 2In the Money | 3,977In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3,643Out of the Money | |
TSMIn the Money | $55.05In the Money | $55.70In the Money | $55.55In the Money | $9.86In the Money | 1In the Money | 4,870In the Money | TSMOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.06Out of the Money | 10Out of the Money | 6,242Out of the Money | |
TSMIn the Money | $50.30In the Money | $50.80In the Money | $45.06In the Money | $0.00In the Money | ---In the Money | 670In the Money | TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.07Out of the Money | 15Out of the Money | 4,962Out of the Money | |
TSMIn the Money | $45.40In the Money | $45.85In the Money | $45.50In the Money | $1.79In the Money | 85In the Money | 15,733In the Money | TSMOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $-0.07Out of the Money | 57Out of the Money | 8,444Out of the Money | |
TSMIn the Money | $40.65In the Money | $41.15In the Money | $40.72In the Money | $2.77In the Money | 4In the Money | 2,169In the Money | TSMOut of the Money | $0.64Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.11Out of the Money | 346Out of the Money | 5,560Out of the Money | |
TSMIn the Money | $36.00In the Money | $36.30In the Money | $36.60In the Money | $2.90In the Money | 30In the Money | 3,003In the Money | TSMOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.89Out of the Money | $-0.14Out of the Money | 158Out of the Money | 2,991Out of the Money | |
TSMIn the Money | $31.35In the Money | $32.10In the Money | $31.54In the Money | $1.69In the Money | 21In the Money | 8,550In the Money | TSMOut of the Money | $1.34Out of the Money | $1.36Out of the Money | $1.33Out of the Money | $-0.14Out of the Money | 215Out of the Money | 2,449Out of the Money | |
TSMIn the Money | $27.20In the Money | $27.45In the Money | $27.54In the Money | $2.09In the Money | 24In the Money | 4,564In the Money | TSMOut of the Money | $1.95Out of the Money | $1.99Out of the Money | $1.95Out of the Money | $-0.22Out of the Money | 297Out of the Money | 9,339Out of the Money | |
TSMIn the Money | $23.15In the Money | $23.40In the Money | $23.20In the Money | $1.65In the Money | 84In the Money | 70,164In the Money | TSMOut of the Money | $2.83Out of the Money | $2.89Out of the Money | $2.87Out of the Money | $-0.44Out of the Money | 221Out of the Money | 2,819Out of the Money | |
TSMIn the Money | $19.45In the Money | $19.60In the Money | $19.38In the Money | $1.18In the Money | 132In the Money | 10,967In the Money | TSMOut of the Money | $4.05Out of the Money | $4.15Out of the Money | $4.15Out of the Money | $-0.45Out of the Money | 1,577Out of the Money | 6,103Out of the Money | |
TSMIn the Money | $16.15In the Money | $16.30In the Money | $16.13In the Money | $1.03In the Money | 76In the Money | 4,771In the Money | TSMOut of the Money | $5.75Out of the Money | $5.85Out of the Money | $5.83Out of the Money | $-0.67Out of the Money | 325Out of the Money | 5,287Out of the Money | |
TSMUnderlying issue's last price | $13.25Underlying issue's last price | $13.40Underlying issue's last price | $13.27Underlying issue's last price | $1.17Underlying issue's last price | 325Underlying issue's last price | 4,546Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $7.85Underlying issue's last price | $7.95Underlying issue's last price | $7.96Underlying issue's last price | $-1.06Underlying issue's last price | 434Underlying issue's last price | 1,208Underlying issue's last price |
TSMNear the Money | $10.75Near the Money | $10.90Near the Money | $10.70Near the Money | $0.70Near the Money | 917Near the Money | 7,193Near the Money | TSMIn the Money | $10.40In the Money | $10.50In the Money | $10.55In the Money | $-1.16In the Money | 175In the Money | 260In the Money | |
TSMOut of the Money | $8.65Out of the Money | $8.75Out of the Money | $8.60Out of the Money | $0.61Out of the Money | 862Out of the Money | 7,292Out of the Money | TSMIn the Money | $13.25In the Money | $13.40In the Money | $13.40In the Money | $-2.25In the Money | 48In the Money | 213In the Money | |
TSMOut of the Money | $6.85Out of the Money | $6.95Out of the Money | $6.80Out of the Money | $0.60Out of the Money | 141Out of the Money | 865Out of the Money | TSMIn the Money | $16.50In the Money | $16.65In the Money | $16.25In the Money | $-10.62In the Money | 20In the Money | 51In the Money | |
TSMOut of the Money | $5.40Out of the Money | $5.50Out of the Money | $5.35Out of the Money | $0.50Out of the Money | 1,393Out of the Money | 4,637Out of the Money | TSMIn the Money | $20.05In the Money | $20.20In the Money | $19.81In the Money | $-10.63In the Money | 14In the Money | 12In the Money | |
TSMOut of the Money | $3.25Out of the Money | $3.35Out of the Money | $3.30Out of the Money | $0.30Out of the Money | 704Out of the Money | 4,388Out of the Money | TSMIn the Money | $27.65In the Money | $28.40In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.95Out of the Money | $2.00Out of the Money | $1.96Out of the Money | $0.20Out of the Money | 136Out of the Money | 4,805Out of the Money | TSMIn the Money | $36.55In the Money | $37.25In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $1.17Out of the Money | $1.21Out of the Money | $1.16Out of the Money | $0.10Out of the Money | 323Out of the Money | 783Out of the Money | TSMIn the Money | $46.00In the Money | $46.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.74Out of the Money | $0.09Out of the Money | 32Out of the Money | 950Out of the Money | TSMIn the Money | $55.65In the Money | $56.40In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $0.02Out of the Money | 7Out of the Money | 385Out of the Money | TSMIn the Money | $65.60In the Money | $66.35In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.02Out of the Money | 176Out of the Money | 2,169Out of the Money | TSMIn the Money | $75.55In the Money | $76.35In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |