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 | $122.15In the Money | $122.80In the Money | $114.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 180Out of the Money | 567Out of the Money | |
TSMIn the Money | $117.20In the Money | $117.95In the Money | $74.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out 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 | $112.25In the Money | $113.10In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,354Out of the Money | |
TSMIn the Money | $107.25In the Money | $107.90In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
TSMIn the Money | $102.30In the Money | $103.00In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.03Out of the Money | $0.06Out 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 | $97.35In the Money | $98.20In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1Out of the Money | 287Out of the Money | |
TSMIn the Money | $92.35In the Money | $93.10In 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 | $0.23Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
TSMIn the Money | $87.40In the Money | $88.30In 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 | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
TSMIn the Money | $82.45In the Money | $83.20In the Money | $75.16In the Money | $0.00In the Money | ---In the Money | 278In the Money | TSMOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,077Out of the Money | |
TSMIn the Money | $77.50In the Money | $78.25In the Money | $72.74In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.02Out of the Money | $0.19Out 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 | $72.60In the Money | $73.35In the Money | $63.53In the Money | $0.00In the Money | ---In the Money | 18,488In the Money | TSMOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,632Out of the Money | |
TSMIn the Money | $67.65In the Money | $68.50In the Money | $64.57In the Money | $1.63In the Money | 116In the Money | 1,424In the Money | TSMOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 377Out of the Money | 6,865Out of the Money | |
TSMIn the Money | $62.85In the Money | $63.40In the Money | $60.91In the Money | $4.45In the Money | 25In the Money | 3,596In the Money | TSMOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 166Out of the Money | 3,455Out of the Money | |
TSMIn the Money | $57.90In the Money | $58.55In the Money | $57.75In the Money | $5.24In the Money | 6In the Money | 3,980In the Money | TSMOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.07Out of the Money | 4Out of the Money | 3,644Out of the Money | |
TSMIn the Money | $52.95In the Money | $53.80In the Money | $45.69In the Money | $0.00In the Money | ---In the Money | 4,870In the Money | TSMOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.05Out of the Money | 163Out of the Money | 6,242Out of the Money | |
TSMIn the Money | $48.05In the Money | $48.90In the Money | $45.06In the Money | $4.13In the Money | 13In the Money | 678In the Money | TSMOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.12Out of the Money | 35Out of the Money | 4,956Out of the Money | |
TSMIn the Money | $43.15In the Money | $44.05In the Money | $43.71In the Money | $7.51In the Money | 20In the Money | 15,739In the Money | TSMOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.57Out of the Money | $-0.20Out of the Money | 451Out of the Money | 8,485Out of the Money | |
TSMIn the Money | $38.70In the Money | $39.15In the Money | $38.90In the Money | $6.97In the Money | 9In the Money | 2,174In the Money | TSMOut of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.79Out of the Money | $-0.37Out of the Money | 292Out of the Money | 5,730Out of the Money | |
TSMIn the Money | $34.00In the Money | $34.40In the Money | $33.70In the Money | $4.98In the Money | 56In the Money | 3,005In the Money | TSMOut of the Money | $1.06Out of the Money | $1.10Out of the Money | $1.15Out of the Money | $-0.53Out of the Money | 231Out of the Money | 3,137Out of the Money | |
TSMIn the Money | $29.60In the Money | $30.00In the Money | $29.85In the Money | $5.07In the Money | 63In the Money | 8,523In the Money | TSMOut of the Money | $1.54Out of the Money | $1.59Out of the Money | $1.58Out of the Money | $-0.90Out of the Money | 299Out of the Money | 2,396Out of the Money | |
TSMIn the Money | $25.40In the Money | $25.65In the Money | $25.45In the Money | $4.29In the Money | 18In the Money | 4,572In the Money | TSMOut of the Money | $2.28Out of the Money | $2.32Out of the Money | $2.29Out of the Money | $-1.21Out of the Money | 626Out of the Money | 9,049Out of the Money | |
TSMIn the Money | $21.45In the Money | $21.70In the Money | $21.80In the Money | $4.60In the Money | 39In the Money | 70,186In the Money | TSMOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $-1.68Out of the Money | 277Out of the Money | 2,686Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.25In the Money | $17.95In the Money | $4.05In the Money | 173In the Money | 10,973In the Money | TSMOut of the Money | $4.75Out of the Money | $4.85Out of the Money | $4.75Out of the Money | $-2.28Out of the Money | 4,980Out of the Money | 8,957Out of the Money | |
TSMIn the Money | $14.80In the Money | $14.95In the Money | $14.92In the Money | $3.67In the Money | 231In the Money | 4,821In the Money | TSMOut of the Money | $6.60Out of the Money | $6.70Out of the Money | $6.80Out of the Money | $-2.50Out of the Money | 72Out of the Money | 5,223Out of the Money | |
TSMUnderlying issue's last price | $12.10Underlying issue's last price | $12.25Underlying issue's last price | $12.15Underlying issue's last price | $2.91Underlying issue's last price | 395Underlying issue's last price | 4,545Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSMUnderlying issue's last price | $8.85Underlying issue's last price | $9.00Underlying issue's last price | $8.93Underlying issue's last price | $-2.77Underlying issue's last price | 117Underlying issue's last price | 1,048Underlying issue's last price |
TSMOut of the Money | $9.80Out of the Money | $9.90Out of the Money | $9.82Out of the Money | $2.57Out of the Money | 132Out of the Money | 7,183Out of the Money | TSMIn the Money | $11.55In the Money | $11.70In the Money | $12.05In the Money | $-2.69In the Money | 14In the Money | 245In the Money | |
TSMOut of the Money | $7.80Out of the Money | $7.90Out of the Money | $7.90Out of the Money | $2.30Out of the Money | 527Out of the Money | 7,118Out of the Money | TSMIn the Money | $14.60In the Money | $14.75In the Money | $15.65In the Money | $-4.90In the Money | 5In the Money | 213In the Money | |
TSMOut of the Money | $6.20Out of the Money | $6.30Out of the Money | $6.15Out of the Money | $1.64Out of the Money | 38Out of the Money | 878Out of the Money | TSMIn the Money | $18.00In the Money | $18.15In the Money | $26.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $4.85Out of the Money | $4.95Out of the Money | $4.90Out of the Money | $1.55Out of the Money | 170Out of the Money | 4,575Out of the Money | TSMIn the Money | $21.60In the Money | $22.10In the Money | $30.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $2.91Out of the Money | $2.98Out of the Money | $2.87Out of the Money | $0.75Out of the Money | 298Out of the Money | 4,239Out of the Money | TSMIn the Money | $29.55In the Money | $30.05In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.72Out of the Money | $1.77Out of the Money | $1.78Out of the Money | $0.59Out of the Money | 269Out of the Money | 4,831Out of the Money | TSMIn the Money | $38.40In the Money | $39.35In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $1.03Out of the Money | $1.07Out of the Money | $0.98Out of the Money | $0.22Out of the Money | 215Out of the Money | 788Out of the Money | TSMIn the Money | $47.95In the Money | $48.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.63Out of the Money | $0.68Out of the Money | $0.60Out of the Money | $0.12Out of the Money | 6Out of the Money | 926Out of the Money | TSMIn the Money | $57.65In the Money | $58.50In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.10Out of the Money | 26Out of the Money | 383Out of the Money | TSMIn the Money | $67.85In the Money | $68.50In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 2Out of the Money | 2,169Out of the Money | TSMIn the Money | $77.65In the Money | $78.40In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |