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 | $115.80In the Money | $116.70In the Money | $114.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | |
TSMIn the Money | $110.80In the Money | $111.75In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $105.75In the Money | $106.80In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,354Out of the Money | |
TSMIn the Money | $100.80In the Money | $101.85In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 105Out of the Money | |
TSMIn the Money | $95.95In the Money | $96.85In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 10Out of the Money | 3,479Out of the Money | |
TSMIn the Money | $90.05In the Money | $91.90In 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 | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | |
TSMIn the Money | $85.90In the Money | $86.95In the Money | $43.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 20Out of the Money | 234Out of the Money | |
TSMIn the Money | $81.15In the Money | $81.90In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
TSMIn the Money | $76.15In the Money | $77.05In the Money | $75.16In the Money | $-0.73In the Money | 2In the Money | 279In the Money | TSMOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 12Out of the Money | 3,065Out of the Money | |
TSMIn the Money | $71.10In the Money | $72.05In the Money | $72.74In the Money | $1.79In the Money | 1In the Money | 485In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 95Out of the Money | 3,657Out of the Money | |
TSMIn the Money | $66.20In the Money | $67.10In the Money | $63.53In the Money | $0.00In the Money | ---In the Money | 18,488In the Money | TSMOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 76Out of the Money | 3,632Out of the Money | |
TSMIn the Money | $61.25In the Money | $62.25In the Money | $62.94In the Money | $4.14In the Money | 148In the Money | 1,296In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 125Out of the Money | 6,843Out of the Money | |
TSMIn the Money | $56.45In the Money | $57.30In the Money | $56.46In the Money | $2.62In the Money | 2In the Money | 3,595In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $-0.03Out of the Money | 40Out of the Money | 3,454Out of the Money | |
TSMIn the Money | $51.55In the Money | $52.45In the Money | $52.51In the Money | $3.51In the Money | 1In the Money | 3,981In the Money | TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 12Out of the Money | 3,638Out of the Money | |
TSMIn the Money | $46.70In the Money | $47.60In the Money | $45.69In the Money | $0.00In the Money | ---In the Money | 4,870In the Money | TSMOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.15Out of the Money | 31Out of the Money | 6,242Out of the Money | |
TSMIn the Money | $41.75In the Money | $42.70In the Money | $40.93In the Money | $2.38In the Money | 3In the Money | 678In the Money | TSMOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $-0.22Out of the Money | 21Out of the Money | 4,968Out of the Money | |
TSMIn the Money | $37.05In the Money | $38.00In the Money | $36.20In the Money | $2.45In the Money | 16In the Money | 15,723In the Money | TSMOut of the Money | $0.79Out of the Money | $0.82Out of the Money | $0.77Out of the Money | $-0.33Out of the Money | 259Out of the Money | 8,473Out of the Money | |
TSMIn the Money | $32.75In the Money | $33.20In the Money | $31.93In the Money | $1.33In the Money | 18In the Money | 2,191In the Money | TSMOut of the Money | $1.12Out of the Money | $1.17Out of the Money | $1.16Out of the Money | $-0.41Out of the Money | 116Out of the Money | 5,715Out of the Money | |
TSMIn the Money | $28.15In the Money | $28.70In the Money | $28.72In the Money | $3.07In the Money | 35In the Money | 3,026In the Money | TSMOut of the Money | $1.65Out of the Money | $1.70Out of the Money | $1.68Out of the Money | $-0.64Out of the Money | 100Out of the Money | 3,125Out of the Money | |
TSMIn the Money | $23.40In the Money | $24.55In the Money | $24.78In the Money | $2.71In the Money | 22In the Money | 8,519In the Money | TSMOut of the Money | $2.43Out of the Money | $2.49Out of the Money | $2.48Out of the Money | $-0.87Out of the Money | 167Out of the Money | 2,342Out of the Money | |
TSMIn the Money | $20.30In the Money | $20.70In the Money | $21.16In the Money | $2.68In the Money | 64In the Money | 4,578In the Money | TSMOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.50Out of the Money | $-1.25Out of the Money | 356Out of the Money | 8,777Out of the Money | |
TSMIn the Money | $16.75In the Money | $17.20In the Money | $17.20In the Money | $2.02In the Money | 118In the Money | 70,172In the Money | TSMOut of the Money | $5.05Out of the Money | $5.15Out of the Money | $5.03Out of the Money | $-1.73Out of the Money | 81Out of the Money | 2,695Out of the Money | |
TSMIn the Money | $13.85In the Money | $14.00In the Money | $13.90In the Money | $1.45In the Money | 63In the Money | 10,959In the Money | TSMOut of the Money | $6.95Out of the Money | $7.10Out of the Money | $7.03Out of the Money | $-1.72Out of the Money | 3,111Out of the Money | 10,374Out of the Money | |
TSMUnderlying issue's last price | $11.25Underlying issue's last price | $11.40Underlying issue's last price | $11.25Underlying issue's last price | $1.15Underlying issue's last price | 409Underlying issue's last price | 4,606Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $9.30Underlying issue's last price | $9.45Underlying issue's last price | $9.30Underlying issue's last price | $-2.20Underlying issue's last price | 110Underlying issue's last price | 5,211Underlying issue's last price |
TSMOut of the Money | $9.00Out of the Money | $9.10Out of the Money | $9.24Out of the Money | $1.47Out of the Money | 406Out of the Money | 4,532Out of the Money | TSMIn the Money | $12.05In the Money | $12.20In the Money | $11.70In the Money | $-2.90In the Money | 18In the Money | 1,034In the Money | |
TSMOut of the Money | $7.10Out of the Money | $7.20Out of the Money | $7.25Out of the Money | $0.81Out of the Money | 275Out of the Money | 7,145Out of the Money | TSMIn the Money | $15.20In the Money | $15.35In the Money | $14.74In the Money | $-2.31In the Money | 5In the Money | 248In the Money | |
TSMOut of the Money | $5.55Out of the Money | $5.65Out of the Money | $5.60Out of the Money | $0.60Out of the Money | 1,666Out of the Money | 5,673Out of the Money | TSMIn the Money | $18.65In the Money | $18.85In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
TSMOut of the Money | $4.30Out of the Money | $4.40Out of the Money | $4.51Out of the Money | $0.60Out of the Money | 45Out of the Money | 876Out of the Money | TSMIn the Money | $22.30In the Money | $22.95In the Money | $26.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $0.30Out of the Money | 158Out of the Money | 4,568Out of the Money | TSMIn the Money | $26.05In the Money | $26.95In the Money | $30.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.94Out of the Money | $1.98Out of the Money | $2.12Out of the Money | $0.26Out of the Money | 187Out of the Money | 4,312Out of the Money | TSMIn the Money | $34.95In the Money | $35.65In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.14Out of the Money | $1.18Out of the Money | $1.19Out of the Money | $0.04Out of the Money | 2,807Out of the Money | 2,533Out of the Money | TSMIn the Money | $44.35In the Money | $45.10In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.70Out of the Money | $0.73Out of the Money | $0.76Out of the Money | $0.02Out of the Money | 167Out of the Money | 902Out of the Money | TSMIn the Money | $53.95In the Money | $54.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.09Out of the Money | 8Out of the Money | 931Out of the Money | TSMIn the Money | $63.85In the Money | $64.80In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $-0.13Out of the Money | 5Out of the Money | 379Out of the Money | TSMIn the Money | $73.90In the Money | $74.80In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,169Out of the Money | TSMIn the Money | $83.90In the Money | $84.70In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |