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 | $100.15In the Money | $101.00In the Money | $77.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.29Out of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
TSMIn the Money | $95.30In the Money | $96.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.35Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $90.60In the Money | $91.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.41Out of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $85.75In the Money | $86.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
TSMIn the Money | $80.90In the Money | $81.70In the Money | $50.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.54Out of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
TSMIn the Money | $76.05In the Money | $76.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TSMIn the Money | $71.30In the Money | $72.10In the Money | $58.54In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $66.50In the Money | $67.35In the Money | $62.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $-0.04Out of the Money | 2Out of the Money | 443Out of the Money | |
TSMIn the Money | $61.70In the Money | $62.70In the Money | $47.60In the Money | $0.00In the Money | ---In the Money | 26In the Money | TSMOut of the Money | $0.95Out of the Money | $1.02Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 426Out of the Money | |
TSMIn the Money | $57.30In the Money | $58.10In the Money | $53.54In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $1.13Out of the Money | $1.21Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
TSMIn the Money | $52.65In the Money | $53.30In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $1.40Out of the Money | $1.49Out of the Money | $1.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,117Out of the Money | |
TSMIn the Money | $48.15In the Money | $49.00In the Money | $48.32In the Money | $10.49In the Money | 2In the Money | 34In the Money | TSMOut of the Money | $1.80Out of the Money | $1.87Out of the Money | $1.81Out of the Money | $-0.14Out of the Money | 6Out of the Money | 1,921Out of the Money | |
TSMIn the Money | $43.85In the Money | $44.50In the Money | $42.25In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSMOut of the Money | $2.31Out of the Money | $2.39Out of the Money | $2.39Out of the Money | $-0.08Out of the Money | 1Out of the Money | 841Out of the Money | |
TSMIn the Money | $39.60In the Money | $40.20In the Money | $40.65In the Money | $2.77In the Money | 2In the Money | 380In the Money | TSMOut of the Money | $2.94Out of the Money | $3.10Out of the Money | $3.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,251Out of the Money | |
TSMIn the Money | $35.55In the Money | $36.25In the Money | $36.86In the Money | $11.66In the Money | 5In the Money | 573In the Money | TSMOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $4.10Out of the Money | $-0.10Out of the Money | 1Out of the Money | 827Out of the Money | |
TSMIn the Money | $31.70In the Money | $32.40In the Money | $33.00In the Money | $1.80In the Money | 1In the Money | 124In the Money | TSMOut of the Money | $4.95Out of the Money | $5.10Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,088Out of the Money | |
TSMIn the Money | $28.20In the Money | $28.70In the Money | $28.33In the Money | $1.13In the Money | 1In the Money | 639In the Money | TSMOut of the Money | $6.30Out of the Money | $6.45Out of the Money | $6.30Out of the Money | $-0.65Out of the Money | 5Out of the Money | 286Out of the Money | |
TSMIn the Money | $24.85In the Money | $25.75In the Money | $25.20In the Money | $1.45In the Money | 3In the Money | 451In the Money | TSMOut of the Money | $7.85Out of the Money | $8.10Out of the Money | $7.85Out of the Money | $-0.80Out of the Money | 74Out of the Money | 536Out of the Money | |
TSMIn the Money | $21.85In the Money | $22.60In the Money | $22.05In the Money | $0.38In the Money | 25In the Money | 386In the Money | TSMOut of the Money | $9.75Out of the Money | $10.05Out of the Money | $9.65Out of the Money | $-0.90Out of the Money | 42Out of the Money | 382Out of the Money | |
TSMUnderlying issue's last price | $19.15Underlying issue's last price | $19.90Underlying issue's last price | $19.54Underlying issue's last price | $1.29Underlying issue's last price | 58Underlying issue's last price | 530Underlying issue's last price | Filter Table By Strike Price of$160.00Underlying issue's last price | TSMUnderlying issue's last price | $11.95Underlying issue's last price | $12.25Underlying issue's last price | $11.85Underlying issue's last price | $-1.10Underlying issue's last price | 33Underlying issue's last price | 94Underlying issue's last price |
TSMNear the Money | $16.60Near the Money | $17.20Near the Money | $16.90Near the Money | $0.75Near the Money | 337Near the Money | 256Near the Money | TSMIn the Money | $14.40In the Money | $14.70In the Money | $14.35In the Money | $-1.00In the Money | 61In the Money | 251In the Money | |
TSMOut of the Money | $14.65Out of the Money | $14.95Out of the Money | $14.60Out of the Money | $0.27Out of the Money | 164Out of the Money | 536Out of the Money | TSMIn the Money | $17.15In the Money | $17.45In the Money | $17.00In the Money | $-1.40In the Money | 36In the Money | 102In the Money | |
TSMOut of the Money | $12.65Out of the Money | $12.95Out of the Money | $13.07Out of the Money | $0.92Out of the Money | 43Out of the Money | 446Out of the Money | TSMIn the Money | $20.15In the Money | $20.50In the Money | $20.50In the Money | $-2.20In the Money | 6In the Money | 13In the Money | |
TSMOut of the Money | $10.95Out of the Money | $11.20Out of the Money | $11.20Out of the Money | $0.75Out of the Money | 62Out of the Money | 794Out of the Money | TSMIn the Money | $23.05In the Money | $23.85In the Money | $24.00In the Money | $-2.16In the Money | 7In the Money | 4In the Money | |
TSMOut of the Money | $9.40Out of the Money | $9.60Out of the Money | $9.55Out of the Money | $0.40Out of the Money | 47Out of the Money | 335Out of the Money | TSMIn the Money | $26.60In the Money | $27.40In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $8.05Out of the Money | $8.25Out of the Money | $8.48Out of the Money | $0.78Out of the Money | 1Out of the Money | 425Out of the Money | TSMIn the Money | $30.15In the Money | $31.05In the Money | $50.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $6.90Out of the Money | $7.05Out of the Money | $6.63Out of the Money | $0.70Out of the Money | 3Out of the Money | 76Out of the Money | TSMIn the Money | $34.05In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | TSMIn the Money | $38.05In the Money | $39.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $4.25Out of the Money | $4.40Out of the Money | $4.57Out of the Money | $0.47Out of the Money | 1Out of the Money | 574Out of the Money | TSMIn the Money | $46.85In the Money | $47.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $2.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | TSMIn the Money | $56.25In the Money | $57.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.23Out of the Money | $2.36Out of the Money | $2.13Out of the Money | $-0.13Out of the Money | 46Out of the Money | 66Out of the Money | TSMIn the Money | $65.70In the Money | $66.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.61Out of the Money | $1.70Out of the Money | $1.76Out of the Money | $1.76Out of the Money | 1Out of the Money | ---Out of the Money | TSMIn the Money | $75.55In the Money | $76.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |