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 | $113.20In the Money | $113.95In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 567Out of the Money | |
TSMIn the Money | $108.20In the Money | $109.00In 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 | $103.35In the Money | $104.05In the Money | $102.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSMOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSMIn the Money | $98.35In the Money | $99.05In the Money | $57.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSMIn the Money | $93.45In the Money | $94.10In the Money | $93.67In the Money | $0.00In the Money | ---In the Money | 201In the Money | TSMOut of the Money | $0.05Out of the Money | $0.10Out 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 | $88.45In the Money | $89.15In the Money | $67.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.06Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | |
TSMIn the Money | $83.55In the Money | $84.20In 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 | $0.26Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
TSMIn the Money | $78.50In the Money | $79.25In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.12Out of the Money | $0.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
TSMIn the Money | $73.70In the Money | $74.30In the Money | $75.89In the Money | $0.00In the Money | ---In the Money | 279In the Money | TSMOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 25Out of the Money | 3,041Out of the Money | |
TSMIn the Money | $68.70In the Money | $69.35In the Money | $70.95In the Money | $0.00In the Money | ---In the Money | 485In the Money | TSMOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,657Out of the Money | |
TSMIn the Money | $63.80In the Money | $64.30In the Money | $63.50In the Money | $-4.65In the Money | 2In the Money | 18,488In the Money | TSMOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,632Out of the Money | |
TSMIn the Money | $58.90In the Money | $59.45In the Money | $59.77In the Money | $0.06In the Money | 77In the Money | 1,210In the Money | TSMOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,843Out of the Money | |
TSMIn the Money | $53.90In the Money | $54.55In the Money | $54.60In the Money | $-0.34In the Money | 21In the Money | 3,603In the Money | TSMOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.02Out of the Money | 1Out of the Money | 3,452Out of the Money | |
TSMIn the Money | $49.15In the Money | $49.55In the Money | $49.00In the Money | $-0.30In the Money | 9In the Money | 3,983In the Money | TSMOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,638Out of the Money | |
TSMIn the Money | $44.25In the Money | $44.70In the Money | $45.69In the Money | $0.00In the Money | ---In the Money | 4,870In the Money | TSMOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $0.00Out of the Money | 8Out of the Money | 6,214Out of the Money | |
TSMIn the Money | $39.60In the Money | $39.95In the Money | $40.30In the Money | $1.95In the Money | 7In the Money | 678In the Money | TSMOut of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.88Out of the Money | $0.13Out of the Money | 3Out of the Money | 4,963Out of the Money | |
TSMIn the Money | $34.90In the Money | $35.25In the Money | $35.38In the Money | $0.00In the Money | ---In the Money | 15,726In the Money | TSMOut of the Money | $1.05Out of the Money | $1.07Out of the Money | $1.04Out of the Money | $-0.01Out of the Money | 72Out of the Money | 8,415Out of the Money | |
TSMIn the Money | $30.50In the Money | $30.75In the Money | $30.60In the Money | $-0.95In the Money | 2In the Money | 2,191In the Money | TSMOut of the Money | $1.51Out of the Money | $1.54Out of the Money | $1.62Out of the Money | $0.11Out of the Money | 43Out of the Money | 5,695Out of the Money | |
TSMIn the Money | $26.20In the Money | $26.45In the Money | $26.90In the Money | $-0.61In the Money | 29In the Money | 3,003In the Money | TSMOut of the Money | $2.20Out of the Money | $2.24Out of the Money | $2.17Out of the Money | $-0.02Out of the Money | 50Out of the Money | 3,063Out of the Money | |
TSMIn the Money | $22.20In the Money | $22.45In the Money | $22.70In the Money | $-0.80In the Money | 21In the Money | 8,506In the Money | TSMOut of the Money | $3.20Out of the Money | $3.25Out of the Money | $3.20Out of the Money | $0.10Out of the Money | 75Out of the Money | 2,331Out of the Money | |
TSMIn the Money | $18.65In the Money | $18.85In the Money | $18.05In the Money | $-1.24In the Money | 56In the Money | 4,575In the Money | TSMOut of the Money | $4.55Out of the Money | $4.65Out of the Money | $4.57Out of the Money | $0.13Out of the Money | 55Out of the Money | 8,766Out of the Money | |
TSMIn the Money | $15.45In the Money | $15.60In the Money | $15.57In the Money | $-0.88In the Money | 161In the Money | 70,000In the Money | TSMOut of the Money | $6.30Out of the Money | $6.40Out of the Money | $6.10Out of the Money | $-0.15Out of the Money | 1,066Out of the Money | 2,250Out of the Money | |
TSMUnderlying issue's last price | $12.65Underlying issue's last price | $12.80Underlying issue's last price | $12.75Underlying issue's last price | $-0.72Underlying issue's last price | 206Underlying issue's last price | 10,898Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSMUnderlying issue's last price | $8.50Underlying issue's last price | $8.60Underlying issue's last price | $8.52Underlying issue's last price | $0.26Underlying issue's last price | 7,957Underlying issue's last price | 2,358Underlying issue's last price |
TSMNear the Money | $10.25Near the Money | $10.40Near the Money | $10.59Near the Money | $-0.41Near the Money | 311Near the Money | 3,438Near the Money | TSMIn the Money | $11.05In the Money | $11.20In the Money | $11.15In the Money | $-0.05In the Money | 67In the Money | 5,207In the Money | |
TSMOut of the Money | $8.25Out of the Money | $8.35Out of the Money | $8.30Out of the Money | $-0.55Out of the Money | 330Out of the Money | 4,308Out of the Money | TSMIn the Money | $14.05In the Money | $14.20In the Money | $14.21In the Money | $0.51In the Money | 1In the Money | 1,034In the Money | |
TSMOut of the Money | $6.55Out of the Money | $6.65Out of the Money | $6.90Out of the Money | $-0.27Out of the Money | 274Out of the Money | 6,888Out of the Money | TSMIn the Money | $17.35In the Money | $17.50In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 248In the Money | |
TSMOut of the Money | $5.15Out of the Money | $5.25Out of the Money | $5.50Out of the Money | $-0.25Out of the Money | 72Out of the Money | 5,622Out of the Money | TSMIn the Money | $21.00In the Money | $21.15In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
TSMOut of the Money | $4.05Out of the Money | $4.15Out of the Money | $4.10Out of the Money | $-0.45Out of the Money | 30Out of the Money | 850Out of the Money | TSMIn the Money | $24.85In the Money | $25.40In the Money | $26.87In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSMOut of the Money | $3.15Out of the Money | $3.25Out of the Money | $3.21Out of the Money | $-0.33Out of the Money | 193Out of the Money | 4,196Out of the Money | TSMIn the Money | $28.80In the Money | $29.45In the Money | $30.44In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSMOut of the Money | $1.91Out of the Money | $1.96Out of the Money | $2.04Out of the Money | $-0.18Out of the Money | 194Out of the Money | 4,369Out of the Money | TSMIn the Money | $37.85In the Money | $38.45In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSMOut of the Money | $1.19Out of the Money | $1.23Out of the Money | $1.21Out of the Money | $-0.19Out of the Money | 1,232Out of the Money | 2,919Out of the Money | TSMIn the Money | $47.05In the Money | $47.75In the Money | $44.83In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSMOut of the Money | $0.77Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $-0.16Out of the Money | 14Out of the Money | 868Out of the Money | TSMIn the Money | $56.85In the Money | $57.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $-0.10Out of the Money | 3Out of the Money | 931Out of the Money | TSMIn the Money | $66.75In the Money | $67.55In the Money | $68.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | TSMIn the Money | $76.60In the Money | $77.45In the Money | $74.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.06Out of the Money | 166Out of the Money | 2,244Out of the Money | TSMIn the Money | $86.85In the Money | $87.50In the Money | $83.16In the Money | $0.00In the Money | ---In the Money | ---In the Money |