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 | $178.30In the Money | $182.20In the Money | $173.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $173.30In the Money | $177.10In 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 | $0.70Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $168.30In the Money | $172.10In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $163.30In the Money | $167.20In 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 | $0.95Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $158.30In the Money | $162.10In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSCOIn the Money | $153.30In the Money | $157.10In 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 | $2.15Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $148.40In the Money | $152.20In 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 | $0.95Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $143.40In the Money | $147.20In the Money | $74.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $138.40In the Money | $142.30In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSCOIn the Money | $133.30In the Money | $137.30In 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 | 137Out of the Money | |
TSCOIn the Money | $128.40In the Money | $132.30In the Money | $66.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
TSCOIn the Money | $123.40In the Money | $127.20In the Money | $49.48In 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 | 17Out of the Money | |
TSCOIn the Money | $118.30In the Money | $122.40In the Money | $70.79In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $114.10In the Money | $117.20In the Money | $90.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSCOIn the Money | $108.30In the Money | $112.20In the Money | $69.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
TSCOIn the Money | $103.40In the Money | $107.20In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSCOIn the Money | $98.40In the Money | $102.40In the Money | $55.70In 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 | 166Out of the Money | |
TSCOIn the Money | $93.40In the Money | $97.40In the Money | $33.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSCOIn the Money | $88.40In the Money | $92.40In the Money | $34.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
TSCOIn the Money | $83.40In the Money | $87.40In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSCOIn the Money | $78.40In the Money | $82.40In the Money | $53.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
TSCOIn the Money | $73.40In the Money | $77.40In 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 | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $68.40In the Money | $72.30In the Money | $43.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSCOIn the Money | $63.50In the Money | $67.30In 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 | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $58.50In the Money | $62.40In the Money | $60.21In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSCOIn the Money | $53.60In the Money | $57.20In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $49.40In the Money | $52.40In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSCOOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 15Out of the Money | 511Out of the Money | |
TSCOIn the Money | $43.60In the Money | $47.50In 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 | $2.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $38.70In the Money | $42.50In the Money | $41.80In the Money | $0.80In the Money | 1In the Money | 157In the Money | TSCOOut of the Money | $0.05Out of the Money | $2.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
TSCOIn the Money | $33.70In the Money | $37.40In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $31.30In the Money | $35.00In 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 | $0.55Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $28.70In the Money | $32.50In the Money | $31.96In the Money | $1.42In the Money | 1In the Money | 168In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | |
TSCOIn the Money | $26.30In the Money | $29.80In 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 | $1.55Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSCOIn the Money | $23.70In the Money | $27.50In 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 | $0.55Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSCOIn the Money | $22.10In the Money | $24.80In 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 | $0.55Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
TSCOIn the Money | $19.00In the Money | $21.80In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 166In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 435Out of the Money | |
TSCOIn the Money | $17.40In the Money | $19.90In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSCOOut of the Money | $0.25Out of the Money | $0.70Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
TSCOIn the Money | $15.40In the Money | $16.80In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 186In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
TSCOIn the Money | $12.30In the Money | $14.40In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSCOOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $10.70In the Money | $11.80In the Money | $12.34In the Money | $1.24In the Money | 1In the Money | 453In the Money | TSCOOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $-0.49Out of the Money | 1Out of the Money | 189Out of the Money | |
TSCOIn the Money | $8.80In the Money | $9.60In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSCOOut of the Money | $0.75Out of the Money | $1.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TSCOIn the Money | $6.80In the Money | $7.60In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSCOOut of the Money | $1.15Out of the Money | $1.50Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $5.00In the Money | $5.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSCONear the Money | $1.90Near the Money | $2.20Near the Money | $1.95Near the Money | $-0.50Near the Money | 6Near the Money | 29Near the Money | |
TSCOUnderlying issue's last price | $3.60Underlying issue's last price | $4.00Underlying issue's last price | $3.52Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 341Underlying issue's last price | Filter Table By Strike Price of$280.00Underlying issue's last price | TSCOUnderlying issue's last price | $2.90Underlying issue's last price | $3.30Underlying issue's last price | $3.20Underlying issue's last price | $-1.05Underlying issue's last price | 5Underlying issue's last price | 145Underlying issue's last price |
TSCONear the Money | $2.40Near the Money | $2.75Near the Money | $2.15Near the Money | $0.00Near the Money | ---Near the Money | 76Near the Money | TSCOIn the Money | $4.10In the Money | $4.60In the Money | $4.50In the Money | $-1.50In the Money | 1In the Money | 36In the Money | |
TSCOOut of the Money | $1.55Out of the Money | $1.80Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSCOIn the Money | $5.60In the Money | $6.30In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSCOOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | TSCOIn the Money | $7.10In the Money | $8.60In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | TSCOIn the Money | $9.30In the Money | $11.20In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $11.70In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSCOIn the Money | $13.80In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.10Out of the Money | $0.55Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSCOIn the Money | $16.10In the Money | $19.30In 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 | $0.50Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSCOIn the Money | $18.80In the Money | $21.40In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSCOIn the Money | $23.70In the Money | $26.90In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSCOIn the Money | $28.10In the Money | $31.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $33.10In the Money | $36.90In 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 | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSCOIn the Money | $38.10In the Money | $41.90In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TSCOIn the Money | $43.10In the Money | $46.90In 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 | 20Out of the Money | TSCOIn the Money | $48.10In the Money | $51.90In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $53.10In the Money | $56.90In 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 | 487Out of the Money | TSCOIn the Money | $58.10In the Money | $61.90In 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 | $1.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSCOIn the Money | $63.10In the Money | $66.90In 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 | 248Out of the Money | TSCOIn the Money | $68.10In the Money | $71.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $73.10In the Money | $76.90In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $78.10In the Money | $81.90In 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 | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $88.10In the Money | $91.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $98.10In the Money | $101.90In 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 | ---Out of the Money | 59Out of the Money | TSCOIn the Money | $108.10In the Money | $111.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |