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 | $85.45In the Money | $88.35In the Money | $77.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $0.03Out of the Money | 1Out of the Money | 158Out of the Money | |
TSMIn the Money | $80.65In the Money | $83.55In 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 | $0.52Out of the Money | $0.45Out of the Money | $0.02Out of the Money | 11Out of the Money | 58Out of the Money | |
TSMIn the Money | $75.80In the Money | $78.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.51Out of the Money | $0.02Out of the Money | 7Out of the Money | 66Out of the Money | |
TSMIn the Money | $71.00In the Money | $73.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
TSMIn the Money | $66.25In the Money | $69.10In the Money | $50.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
TSMIn the Money | $61.45In the Money | $64.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.74Out of the Money | $0.81Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TSMIn the Money | $56.70In the Money | $59.60In the Money | $58.54In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSMIn the Money | $53.45In the Money | $54.45In the Money | $62.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $1.05Out of the Money | $1.11Out of the Money | $1.13Out of the Money | $0.10Out of the Money | 4Out of the Money | 434Out of the Money | |
TSMIn the Money | $49.15In the Money | $49.80In the Money | $47.60In the Money | $-5.12In the Money | 1In the Money | 26In the Money | TSMOut of the Money | $1.29Out of the Money | $1.36Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
TSMIn the Money | $44.30In the Money | $45.35In the Money | $53.54In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $1.63Out of the Money | $1.71Out of the Money | $1.80Out of the Money | $0.30Out of the Money | 1Out of the Money | 110Out of the Money | |
TSMIn the Money | $39.85In the Money | $40.95In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSMOut of the Money | $2.09Out of the Money | $2.19Out of the Money | $2.35Out of the Money | $0.69Out of the Money | 49Out of the Money | 1,154Out of the Money | |
TSMIn the Money | $35.70In the Money | $36.55In the Money | $41.85In the Money | $0.00In the Money | ---In the Money | 34In the Money | TSMOut of the Money | $2.75Out of the Money | $2.85Out of the Money | $2.86Out of the Money | $0.21Out of the Money | 1Out of the Money | 1,733Out of the Money | |
TSMIn the Money | $31.75In the Money | $32.60In the Money | $33.02In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSMOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.85Out of the Money | $1.19Out of the Money | 19Out of the Money | 822Out of the Money | |
TSMIn the Money | $28.05In the Money | $28.70In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 380In the Money | TSMOut of the Money | $4.75Out of the Money | $4.90Out of the Money | $4.60Out of the Money | $0.05Out of the Money | 11Out of the Money | 2,239Out of the Money | |
TSMIn the Money | $24.55In the Money | $25.20In the Money | $25.00In the Money | $-7.31In the Money | 6In the Money | 575In the Money | TSMOut of the Money | $6.15Out of the Money | $6.30Out of the Money | $6.90Out of the Money | $1.15Out of the Money | 2Out of the Money | 825Out of the Money | |
TSMIn the Money | $21.30In the Money | $21.95In the Money | $20.60In the Money | $-4.10In the Money | 15In the Money | 116In the Money | TSMOut of the Money | $7.75Out of the Money | $8.00Out of the Money | $8.70Out of the Money | $1.00Out of the Money | 8Out of the Money | 1,995Out of the Money | |
TSMIn the Money | $18.45In the Money | $19.20In the Money | $17.35In the Money | $-2.70In the Money | 6In the Money | 636In the Money | TSMOut of the Money | $9.85Out of the Money | $10.00Out of the Money | $10.55Out of the Money | $1.83Out of the Money | 15Out of the Money | 285Out of the Money | |
TSMUnderlying issue's last price | $15.95Underlying issue's last price | $16.70Underlying issue's last price | $16.15Underlying issue's last price | $-1.25Underlying issue's last price | 15Underlying issue's last price | 314Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | TSMUnderlying issue's last price | $12.15Underlying issue's last price | $12.35Underlying issue's last price | $13.15Underlying issue's last price | $3.94Underlying issue's last price | 20Underlying issue's last price | 399Underlying issue's last price |
TSMOut of the Money | $13.75Out of the Money | $13.95Out of the Money | $13.53Out of the Money | $-1.72Out of the Money | 101Out of the Money | 311Out of the Money | TSMIn the Money | $14.70In the Money | $14.95In the Money | $15.65In the Money | $4.15In the Money | 1In the Money | 92In the Money | |
TSMOut of the Money | $11.65Out of the Money | $11.85Out of the Money | $11.45Out of the Money | $-1.10Out of the Money | 8Out of the Money | 274Out of the Money | TSMIn the Money | $17.60In the Money | $17.90In the Money | $19.00In the Money | $4.92In the Money | 2In the Money | 71In the Money | |
TSMOut of the Money | $9.85Out of the Money | $10.05Out of the Money | $9.75Out of the Money | $-2.05Out of the Money | 3Out of the Money | 249Out of the Money | TSMIn the Money | $20.50In the Money | $21.35In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
TSMOut of the Money | $8.30Out of the Money | $8.50Out of the Money | $7.48Out of the Money | $-1.85Out of the Money | 24Out of the Money | 369Out of the Money | TSMIn the Money | $24.00In the Money | $25.00In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TSMOut of the Money | $6.95Out of the Money | $7.10Out of the Money | $6.87Out of the Money | $-1.73Out of the Money | 24Out of the Money | 239Out of the Money | TSMIn the Money | $26.40In the Money | $28.60In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSMOut of the Money | $5.80Out of the Money | $5.95Out of the Money | $5.75Out of the Money | $-1.30Out of the Money | 81Out of the Money | 709Out of the Money | TSMIn the Money | $31.75In the Money | $32.45In the Money | $26.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $4.85Out of the Money | $5.00Out of the Money | $6.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | TSMIn the Money | $35.85In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $4.00Out of the Money | $4.15Out of the Money | $3.74Out of the Money | $-1.36Out of the Money | 1Out of the Money | 420Out of the Money | TSMIn the Money | $39.85In the Money | $40.95In the Money | $50.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $5.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | TSMIn the Money | $44.35In the Money | $45.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $2.76Out of the Money | $2.88Out of the Money | $2.75Out of the Money | $-0.95Out of the Money | 2Out of the Money | 178Out of the Money | TSMIn the Money | $47.50In the Money | $50.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $1.79Out of the Money | $-0.55Out of the Money | 1Out of the Money | 426Out of the Money | TSMIn the Money | $58.40In the Money | $61.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.10Out of the Money | $1.45Out of the Money | $1.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | TSMIn the Money | $68.20In the Money | $71.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.88Out of the Money | $0.99Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSMIn the Money | $78.15In the Money | $80.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |