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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSCOIn the Money | $145.50In the Money | $149.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $141.00In the Money | $144.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $135.50In the Money | $138.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $130.50In the Money | $134.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $125.50In the Money | $129.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $120.50In the Money | $124.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $115.50In the Money | $118.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $110.50In the Money | $113.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $105.50In the Money | $108.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $100.50In the Money | $104.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $95.50In the Money | $99.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $90.50In the Money | $93.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $85.50In the Money | $88.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $80.60In the Money | $84.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $75.50In the Money | $79.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $70.70In the Money | $73.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSCOIn the Money | $65.60In the Money | $69.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $60.60In the Money | $64.50In the Money | $31.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
TSCOIn the Money | $55.60In the Money | $59.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
TSCOIn the Money | $50.50In the Money | $53.60In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | |
TSCOIn the Money | $45.90In the Money | $49.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
TSCOIn the Money | $40.50In the Money | $43.90In the Money | $44.08In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSCOIn the Money | $38.00In the Money | $42.20In the Money | $41.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 33Out of the Money | |
TSCOIn the Money | $35.50In the Money | $39.30In the Money | $30.96In the Money | $0.00In the Money | ---In the Money | 236In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $-0.22Out of the Money | 16Out of the Money | 10Out of the Money | |
TSCOIn the Money | $33.10In the Money | $36.60In the Money | $36.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $-0.24Out of the Money | 2Out of the Money | 1Out of the Money | |
TSCOIn the Money | $30.60In the Money | $34.30In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 204In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSCOIn the Money | $28.10In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 5Out of the Money | ---Out of the Money | |
TSCOIn the Money | $25.80In the Money | $29.30In the Money | $26.07In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSCOOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSCOIn the Money | $23.20In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSCOIn the Money | $20.60In the Money | $23.70In the Money | $22.30In the Money | $-1.30In the Money | 1In the Money | 29In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSCOIn the Money | $18.00In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSCOIn the Money | $15.60In the Money | $18.50In the Money | $17.07In the Money | $-3.03In the Money | 1In the Money | 56In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
TSCOIn the Money | $13.10In the Money | $16.10In the Money | $11.62In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
TSCOIn the Money | $10.90In the Money | $13.70In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 102In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
TSCOIn the Money | $8.30In the Money | $11.10In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 286In the Money | TSCOOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
TSCOIn the Money | $6.90In the Money | $8.90In the Money | $11.00In the Money | $-0.80In the Money | 2In the Money | 156In the Money | TSCOOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.23Out of the Money | $-0.19Out of the Money | 20Out of the Money | 76Out of the Money | |
TSCOIn the Money | $5.20In the Money | $6.00In the Money | $5.70In the Money | $-0.95In the Money | 1In the Money | 5In the Money | TSCOOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.65Out of the Money | $0.07Out of the Money | 30Out of the Money | 34Out of the Money | |
TSCOIn the Money | $3.40In the Money | $4.90In the Money | $3.17In the Money | $-1.83In the Money | 1In the Money | 44In the Money | TSCONear the Money | $0.95Near the Money | $1.65Near the Money | $1.65Near the Money | $-0.20Near the Money | 4Near the Money | 66Near the Money | |
TSCOUnderlying issue's last price | $2.00Underlying issue's last price | $3.20Underlying issue's last price | $1.75Underlying issue's last price | $-1.05Underlying issue's last price | 3Underlying issue's last price | 63Underlying issue's last price | Filter Table By Strike Price of$282.50Underlying issue's last price | TSCOUnderlying issue's last price | $1.70Underlying issue's last price | $2.85Underlying issue's last price | $3.26Underlying issue's last price | $1.40Underlying issue's last price | 11Underlying issue's last price | 55Underlying issue's last price |
TSCONear the Money | $1.00Near the Money | $2.05Near the Money | $1.55Near the Money | $-0.35Near the Money | 12Near the Money | 108Near the Money | TSCOIn the Money | $3.00In the Money | $4.70In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 309In the Money | |
TSCOOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.80Out of the Money | $-0.11Out of the Money | 3Out of the Money | 44Out of the Money | TSCOIn the Money | $6.00In the Money | $6.80In the Money | $7.10In the Money | $3.55In the Money | 21In the Money | 3In the Money | |
TSCOOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.55Out of the Money | $-0.30Out of the Money | 7Out of the Money | 46Out of the Money | TSCOIn the Money | $8.10In the Money | $10.20In the Money | $5.30In the Money | $-2.50In the Money | 1In the Money | 6In the Money | |
TSCOOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | TSCOIn the Money | $10.00In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.02Out of the Money | 11Out of the Money | 21Out of the Money | TSCOIn the Money | $12.80In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSCOIn the Money | $14.90In the Money | $18.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSCOOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSCOIn the Money | $16.90In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSCOIn the Money | $22.00In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $26.60In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $31.40In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 6Out of the Money | ---Out of the Money | TSCOIn the Money | $36.50In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 8Out of the Money | 9Out of the Money | TSCOIn the Money | $41.70In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSCOIn the Money | $46.70In the Money | $50.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | TSCOIn the Money | $52.50In the Money | $55.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | TSCOIn the Money | $57.40In the Money | $60.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TSCOIn the Money | $61.30In the Money | $65.40In the Money | $62.84In the Money | $62.84In the Money | 2In the Money | ---In the Money |