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 | $142.90In the Money | $144.05In the Money | $138.18In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSMOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 5,955Out of the Money | 87,879Out of the Money | |
TSMIn the Money | $138.15In the Money | $139.25In the Money | $113.00In the Money | $0.00In the Money | ---In the Money | 56In the Money | TSMOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.00Out of the Money | 19Out of the Money | 41,976Out of the Money | |
TSMIn the Money | $133.35In the Money | $134.45In the Money | $89.00In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSMOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.04Out of the Money | 44Out of the Money | 5,660Out of the Money | |
TSMIn the Money | $128.55In the Money | $129.70In the Money | $126.23In the Money | $0.00In the Money | ---In the Money | 147In the Money | TSMOut of the Money | $0.54Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 2Out of the Money | 19,779Out of the Money | |
TSMIn the Money | $123.80In the Money | $124.95In the Money | $100.05In the Money | $0.00In the Money | ---In the Money | 2,712In the Money | TSMOut of the Money | $0.71Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $0.01Out of the Money | 26Out of the Money | 7,905Out of the Money | |
TSMIn the Money | $119.05In the Money | $120.20In the Money | $110.62In the Money | $0.00In the Money | ---In the Money | 391In the Money | TSMOut of the Money | $0.74Out of the Money | $0.90Out of the Money | $0.87Out of the Money | $0.05Out of the Money | 31Out of the Money | 5,454Out of the Money | |
TSMIn the Money | $114.30In the Money | $115.45In the Money | $91.60In the Money | $0.00In the Money | ---In the Money | 2,611In the Money | TSMOut of the Money | $0.71Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.04Out of the Money | 196Out of the Money | 14,691Out of the Money | |
TSMIn the Money | $109.55In the Money | $110.65In the Money | $105.32In the Money | $0.00In the Money | ---In the Money | 2,307In the Money | TSMOut of the Money | $0.91Out of the Money | $1.08Out of the Money | $1.00Out of the Money | $-0.01Out of the Money | 111Out of the Money | 11,670Out of the Money | |
TSMIn the Money | $104.80In the Money | $105.95In the Money | $92.79In the Money | $0.00In the Money | ---In the Money | 260In the Money | TSMOut of the Money | $1.03Out of the Money | $1.23Out of the Money | $1.14Out of the Money | $0.11Out of the Money | 61Out of the Money | 7,770Out of the Money | |
TSMIn the Money | $100.05In the Money | $101.20In the Money | $100.00In the Money | $5.40In the Money | 36In the Money | 3,174In the Money | TSMOut of the Money | $1.08Out of the Money | $1.34Out of the Money | $1.24Out of the Money | $0.07Out of the Money | 142Out of the Money | 11,374Out of the Money | |
TSMIn the Money | $95.30In the Money | $96.35In the Money | $95.57In the Money | $5.17In the Money | 1In the Money | 880In the Money | TSMOut of the Money | $1.26Out of the Money | $1.43Out of the Money | $1.32Out of the Money | $0.05Out of the Money | 108Out of the Money | 5,679Out of the Money | |
TSMIn the Money | $90.50In the Money | $91.75In the Money | $92.02In the Money | $5.92In the Money | 2In the Money | 2,684In the Money | TSMOut of the Money | $1.37Out of the Money | $1.55Out of the Money | $1.42Out of the Money | $0.05Out of the Money | 91Out of the Money | 5,592Out of the Money | |
TSMIn the Money | $85.85In the Money | $87.05In the Money | $83.20In the Money | $2.98In the Money | 1In the Money | 909In the Money | TSMOut of the Money | $1.50Out of the Money | $1.69Out of the Money | $1.59Out of the Money | $0.08Out of the Money | 48Out of the Money | 6,867Out of the Money | |
TSMIn the Money | $81.15In the Money | $82.30In the Money | $79.20In the Money | $2.20In the Money | 3In the Money | 3,853In the Money | TSMOut of the Money | $1.67Out of the Money | $1.86Out of the Money | $1.75Out of the Money | $0.10Out of the Money | 158Out of the Money | 5,025Out of the Money | |
TSMIn the Money | $76.55In the Money | $77.50In the Money | $71.25In the Money | $0.00In the Money | ---In the Money | 1,811In the Money | TSMOut of the Money | $1.88Out of the Money | $2.08Out of the Money | $1.99Out of the Money | $0.10Out of the Money | 30Out of the Money | 8,703Out of the Money | |
TSMIn the Money | $71.95In the Money | $72.95In the Money | $68.05In the Money | $0.00In the Money | ---In the Money | 2,243In the Money | TSMOut of the Money | $1.97Out of the Money | $2.33Out of the Money | $2.24Out of the Money | $0.04Out of the Money | 27Out of the Money | 16,086Out of the Money | |
TSMIn the Money | $67.45In the Money | $68.45In the Money | $68.81In the Money | $4.97In the Money | 25In the Money | 2,642In the Money | TSMOut of the Money | $2.42Out of the Money | $2.72Out of the Money | $2.54Out of the Money | $0.04Out of the Money | 20Out of the Money | 8,201Out of the Money | |
TSMIn the Money | $63.05In the Money | $64.10In the Money | $64.20In the Money | $5.60In the Money | 40In the Money | 4,638In the Money | TSMOut of the Money | $2.92Out of the Money | $3.10Out of the Money | $2.96Out of the Money | $-0.10Out of the Money | 30Out of the Money | 7,904Out of the Money | |
TSMIn the Money | $59.10In the Money | $59.55In the Money | $60.00In the Money | $5.35In the Money | 1In the Money | 1,330In the Money | TSMOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.53Out of the Money | $-0.15Out of the Money | 8Out of the Money | 2,790Out of the Money | |
TSMIn the Money | $55.00In the Money | $55.55In the Money | $55.70In the Money | $6.45In the Money | 11In the Money | 2,220In the Money | TSMOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $4.15Out of the Money | $-0.20Out of the Money | 11Out of the Money | 5,609Out of the Money | |
TSMIn the Money | $50.90In the Money | $51.80In the Money | $51.99In the Money | $5.69In the Money | 13In the Money | 882In the Money | TSMOut of the Money | $4.95Out of the Money | $5.10Out of the Money | $4.95Out of the Money | $-0.26Out of the Money | 10Out of the Money | 2,210Out of the Money | |
TSMIn the Money | $46.95In the Money | $48.00In the Money | $47.65In the Money | $4.75In the Money | 213In the Money | 3,215In the Money | TSMOut of the Money | $5.95Out of the Money | $6.10Out of the Money | $5.90Out of the Money | $-0.51Out of the Money | 25Out of the Money | 5,231Out of the Money | |
TSMIn the Money | $43.30In the Money | $44.10In the Money | $44.08In the Money | $4.48In the Money | 85In the Money | 1,824In the Money | TSMOut of the Money | $7.10Out of the Money | $7.35Out of the Money | $7.12Out of the Money | $-0.49Out of the Money | 1,013Out of the Money | 4,575Out of the Money | |
TSMIn the Money | $39.60In the Money | $40.65In the Money | $40.40In the Money | $3.90In the Money | 26In the Money | 4,304In the Money | TSMOut of the Money | $8.35Out of the Money | $8.80Out of the Money | $8.55Out of the Money | $-0.70Out of the Money | 128Out of the Money | 2,299Out of the Money | |
TSMIn the Money | $36.40In the Money | $37.15In the Money | $37.55In the Money | $4.81In the Money | 258In the Money | 10,836In the Money | TSMOut of the Money | $10.00Out of the Money | $10.25Out of the Money | $10.05Out of the Money | $-0.70Out of the Money | 124Out of the Money | 610Out of the Money | |
TSMIn the Money | $33.60In the Money | $33.85In the Money | $33.81In the Money | $4.24In the Money | 18In the Money | 2,542In the Money | TSMOut of the Money | $11.70Out of the Money | $12.00Out of the Money | $11.90Out of the Money | $-1.00Out of the Money | 92Out of the Money | 4,369Out of the Money | |
TSMIn the Money | $30.60In the Money | $31.25In the Money | $31.00In the Money | $4.28In the Money | 326In the Money | 1,755In the Money | TSMOut of the Money | $13.85Out of the Money | $14.00Out of the Money | $13.73Out of the Money | $-0.92Out of the Money | 32Out of the Money | 806Out of the Money | |
TSMIn the Money | $28.00In the Money | $28.25In the Money | $28.64In the Money | $4.27In the Money | 82In the Money | 1,281In the Money | TSMOut of the Money | $16.05Out of the Money | $16.40Out of the Money | $16.50Out of the Money | $-0.62Out of the Money | 84Out of the Money | 88Out of the Money | |
TSMUnderlying issue's last price | $25.15Underlying issue's last price | $25.75Underlying issue's last price | $26.00Underlying issue's last price | $4.03Underlying issue's last price | 615Underlying issue's last price | 3,017Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $18.40Underlying issue's last price | $18.70Underlying issue's last price | $18.24Underlying issue's last price | $-1.66Underlying issue's last price | 58Underlying issue's last price | 325Underlying issue's last price |
TSMNear the Money | $23.05Near the Money | $23.45Near the Money | $23.57Near the Money | $3.67Near the Money | 418Near the Money | 4,614Near the Money | TSMIn the Money | $20.90In the Money | $21.40In the Money | $20.85In the Money | $-1.50In the Money | 85In the Money | 194In the Money | |
TSMOut of the Money | $21.10Out of the Money | $21.35Out of the Money | $21.50Out of the Money | $4.05Out of the Money | 311Out of the Money | 3,012Out of the Money | TSMIn the Money | $23.75In the Money | $24.25In the Money | $23.70In the Money | $-2.00In the Money | 3In the Money | 73In the Money | |
TSMOut of the Money | $19.20Out of the Money | $19.40Out of the Money | $19.50Out of the Money | $3.35Out of the Money | 189Out of the Money | 814Out of the Money | TSMIn the Money | $26.80In the Money | $27.25In the Money | $27.38In the Money | $-1.47In the Money | 11In the Money | 15In the Money | |
TSMOut of the Money | $17.30Out of the Money | $17.75Out of the Money | $17.75Out of the Money | $2.95Out of the Money | 83Out of the Money | 2,122Out of the Money | TSMIn the Money | $29.85In the Money | $30.45In the Money | $30.54In the Money | $0.44In the Money | 18In the Money | 1In the Money | |
TSMOut of the Money | $15.65Out of the Money | $16.05Out of the Money | $16.02Out of the Money | $2.97Out of the Money | 135Out of the Money | 7,808Out of the Money | TSMIn the Money | $33.30In the Money | $33.95In the Money | $34.20In the Money | $-0.75In the Money | 1In the Money | 19In the Money | |
TSMOut of the Money | $12.90Out of the Money | $13.30Out of the Money | $13.20Out of the Money | $2.64Out of the Money | 93Out of the Money | 1,094Out of the Money | TSMIn the Money | $39.95In the Money | $41.25In the Money | $42.00In the Money | $-0.74In the Money | 1In the Money | 3In the Money | |
TSMOut of the Money | $10.70Out of the Money | $10.95Out of the Money | $10.90Out of the Money | $2.32Out of the Money | 223Out of the Money | 8,350Out of the Money | TSMIn the Money | $47.00In the Money | $48.90In the Money | $72.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $8.75Out of the Money | $9.05Out of the Money | $8.87Out of the Money | $2.01Out of the Money | 139Out of the Money | 203Out of the Money | TSMIn the Money | $56.00In the Money | $57.25In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $7.15Out of the Money | $7.30Out of the Money | $7.30Out of the Money | $1.80Out of the Money | 17Out of the Money | 196Out of the Money | TSMIn the Money | $64.70In the Money | $65.75In the Money | $65.97In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSMOut of the Money | $5.85Out of the Money | $6.10Out of the Money | $6.00Out of the Money | $1.97Out of the Money | 433Out of the Money | 56Out of the Money | TSMIn the Money | $73.60In the Money | $74.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $4.65Out of the Money | $4.95Out of the Money | $4.92Out of the Money | $1.27Out of the Money | 110Out of the Money | 144Out of the Money | TSMIn the Money | $82.80In the Money | $84.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |