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 | $103.00In the Money | $106.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.16Out of the Money | $0.55Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TSMIn the Money | $99.45In the Money | $101.25In the Money | $78.87In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.23Out of the Money | $0.89Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
TSMIn the Money | $93.60In the Money | $96.40In the Money | $74.26In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.26Out of the Money | $0.94Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
TSMIn the Money | $89.65In the Money | $90.60In the Money | $82.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.57Out of the Money | $1.01Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 633Out of the Money | |
TSMIn the Money | $83.70In the Money | $86.75In the Money | $70.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.57Out of the Money | $0.96Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSMIn the Money | $80.05In the Money | $80.95In the Money | $66.40In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSMOut of the Money | $0.81Out of the Money | $1.00Out of the Money | $0.83Out of the Money | $0.02Out of the Money | 1Out of the Money | 292Out of the Money | |
TSMIn the Money | $75.35In the Money | $77.20In the Money | $70.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSMOut of the Money | $0.95Out of the Money | $1.12Out of the Money | $1.03Out of the Money | $-0.52Out of the Money | 2Out of the Money | 523Out of the Money | |
TSMIn the Money | $70.65In the Money | $72.50In the Money | $64.85In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSMOut of the Money | $1.05Out of the Money | $1.38Out of the Money | $1.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 526Out of the Money | |
TSMIn the Money | $66.00In the Money | $68.50In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSMOut of the Money | $1.40Out of the Money | $1.73Out of the Money | $1.44Out of the Money | $0.25Out of the Money | 1Out of the Money | 479Out of the Money | |
TSMIn the Money | $61.40In the Money | $63.15In the Money | $58.05In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSMOut of the Money | $1.75Out of the Money | $1.85Out of the Money | $1.67Out of the Money | $-0.24Out of the Money | 40Out of the Money | 2,663Out of the Money | |
TSMIn the Money | $56.80In the Money | $57.85In the Money | $54.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $2.12Out of the Money | $2.44Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,152Out of the Money | |
TSMIn the Money | $52.45In the Money | $54.15In the Money | $51.37In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $2.62Out of the Money | $2.93Out of the Money | $2.67Out of the Money | $0.72Out of the Money | 12Out of the Money | 1,244Out of the Money | |
TSMIn the Money | $48.15In the Money | $48.80In the Money | $45.35In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSMOut of the Money | $3.25Out of the Money | $3.65Out of the Money | $3.30Out of the Money | $0.70Out of the Money | 3Out of the Money | 1,195Out of the Money | |
TSMIn the Money | $44.05In the Money | $45.00In the Money | $44.95In the Money | $-6.45In the Money | 1In the Money | 48In the Money | TSMOut of the Money | $4.00Out of the Money | $4.15Out of the Money | $4.08Out of the Money | $0.99Out of the Money | 195Out of the Money | 3,753Out of the Money | |
TSMIn the Money | $40.15In the Money | $40.60In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSMOut of the Money | $4.95Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $0.80Out of the Money | 8Out of the Money | 2,348Out of the Money | |
TSMIn the Money | $36.30In the Money | $37.85In the Money | $42.90In the Money | $0.00In the Money | ---In the Money | 592In the Money | TSMOut of the Money | $6.05Out of the Money | $6.20Out of the Money | $6.10Out of the Money | $1.70Out of the Money | 124Out of the Money | 1,309Out of the Money | |
TSMIn the Money | $32.70In the Money | $33.20In the Money | $40.90In the Money | $0.00In the Money | ---In the Money | 186In the Money | TSMOut of the Money | $6.95Out of the Money | $7.90Out of the Money | $7.20Out of the Money | $1.15Out of the Money | 8Out of the Money | 1,130Out of the Money | |
TSMIn the Money | $29.45In the Money | $30.25In the Money | $37.14In the Money | $0.00In the Money | ---In the Money | 168In the Money | TSMOut of the Money | $8.90Out of the Money | $9.15Out of the Money | $8.49Out of the Money | $1.69Out of the Money | 210Out of the Money | 2,328Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.55In the Money | $26.80In the Money | $-5.22In the Money | 3In the Money | 366In the Money | TSMOut of the Money | $10.65Out of the Money | $11.15Out of the Money | $9.70Out of the Money | $1.70Out of the Money | 2Out of the Money | 722Out of the Money | |
TSMIn the Money | $23.05In the Money | $23.60In the Money | $24.79In the Money | $-5.51In the Money | 1In the Money | 603In the Money | TSMOut of the Money | $11.65Out of the Money | $13.00Out of the Money | $12.50Out of the Money | $2.30Out of the Money | 14Out of the Money | 1,002Out of the Money | |
TSMUnderlying issue's last price | $20.50Underlying issue's last price | $20.95Underlying issue's last price | $20.80Underlying issue's last price | $-5.90Underlying issue's last price | 40Underlying issue's last price | 219Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSMUnderlying issue's last price | $14.20Underlying issue's last price | $15.10Underlying issue's last price | $14.82Underlying issue's last price | $2.27Underlying issue's last price | 5Underlying issue's last price | 897Underlying issue's last price |
TSMNear the Money | $18.15Near the Money | $18.30Near the Money | $18.09Near the Money | $-5.51Near the Money | 17Near the Money | 401Near the Money | TSMIn the Money | $16.55In the Money | $17.55In the Money | $17.30In the Money | $3.95In the Money | 1In the Money | 309In the Money | |
TSMOut of the Money | $15.90Out of the Money | $16.75Out of the Money | $15.98Out of the Money | $-4.44Out of the Money | 552Out of the Money | 436Out of the Money | TSMIn the Money | $19.70In the Money | $20.25In the Money | $19.70In the Money | $4.10In the Money | 1In the Money | 145In the Money | |
TSMOut of the Money | $13.90Out of the Money | $15.75Out of the Money | $14.00Out of the Money | $-4.50Out of the Money | 639Out of the Money | 831Out of the Money | TSMIn the Money | $22.50In the Money | $23.20In the Money | $22.80In the Money | $4.70In the Money | 12In the Money | 106In the Money | |
TSMOut of the Money | $12.00Out of the Money | $13.20Out of the Money | $11.90Out of the Money | $-4.65Out of the Money | 80Out of the Money | 785Out of the Money | TSMIn the Money | $25.65In the Money | $26.50In the Money | $22.55In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
TSMOut of the Money | $10.35Out of the Money | $11.55Out of the Money | $10.25Out of the Money | $-4.18Out of the Money | 90Out of the Money | 474Out of the Money | TSMIn the Money | $29.05In the Money | $29.80In the Money | $31.15In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
TSMOut of the Money | $7.25Out of the Money | $7.85Out of the Money | $8.25Out of the Money | $-2.85Out of the Money | 19Out of the Money | 445Out of the Money | TSMIn the Money | $36.35In the Money | $37.20In the Money | $56.58In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $5.35Out of the Money | $5.75Out of the Money | $5.93Out of the Money | $-1.72Out of the Money | 16Out of the Money | 359Out of the Money | TSMIn the Money | $44.40In the Money | $45.50In the Money | $51.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSMOut of the Money | $3.80Out of the Money | $4.15Out of the Money | $4.15Out of the Money | $-1.90Out of the Money | 13Out of the Money | 1,811Out of the Money | TSMIn the Money | $53.10In the Money | $53.95In the Money | $62.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $2.72Out of the Money | $3.90Out of the Money | $3.00Out of the Money | $-1.45Out of the Money | 19Out of the Money | 76Out of the Money | TSMIn the Money | $61.30In the Money | $63.45In the Money | $57.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $1.91Out of the Money | $2.14Out of the Money | $2.05Out of the Money | $-1.20Out of the Money | 12Out of the Money | 204Out of the Money | TSMIn the Money | $71.55In the Money | $73.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.33Out of the Money | $1.55Out of the Money | $1.52Out of the Money | $-0.67Out of the Money | 4Out of the Money | 129Out of the Money | TSMIn the Money | $81.40In the Money | $82.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.03Out of the Money | $1.31Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TSMIn the Money | $91.45In the Money | $92.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.65Out of the Money | $0.84Out of the Money | $0.80Out of the Money | $-0.39Out of the Money | 13Out of the Money | 51Out of the Money | TSMIn the Money | $101.50In the Money | $102.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |