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 | $183.50In the Money | $187.30In 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 | $178.50In the Money | $182.30In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $173.20In the Money | $177.90In 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 | $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 | $168.50In the Money | $172.40In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $164.00In the Money | $167.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSCOIn the Money | $158.50In the Money | $162.20In 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 | $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 | $153.50In the Money | $157.40In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $149.10In the Money | $152.40In 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 | $2.15Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $144.10In the Money | $147.40In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSCOIn the Money | $139.10In the Money | $142.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
TSCOIn the Money | $133.50In the Money | $137.60In the Money | $66.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
TSCOIn the Money | $128.50In the Money | $132.60In 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 | $124.20In the Money | $127.50In 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 | $2.15Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $119.20In the Money | $122.50In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
TSCOIn the Money | $114.20In the Money | $117.50In 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 | $108.50In the Money | $112.40In 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 | $2.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSCOIn the Money | $103.50In the Money | $107.50In 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 | 71Out of the Money | |
TSCOIn the Money | $98.50In the Money | $102.50In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSCOIn the Money | $93.50In the Money | $97.50In 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 | $2.15Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
TSCOIn the Money | $88.50In the Money | $92.50In 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 | $2.15Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSCOIn the Money | $83.50In the Money | $87.50In 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 | $2.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
TSCOIn the Money | $73.50In the Money | $77.80In the Money | $43.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.05Out of the Money | $2.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSCOIn the Money | $63.90In the Money | $67.60In the Money | $60.21In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSCOIn the Money | $54.10In the Money | $58.10In the Money | $58.93In the Money | $0.00In the Money | ---In the Money | 89In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | |
TSCOIn the Money | $48.50In the Money | $52.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $44.00In the Money | $47.80In the Money | $43.85In the Money | $0.00In the Money | ---In the Money | 165In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
TSCOIn the Money | $39.30In the Money | $42.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $34.00In the Money | $38.00In the Money | $31.80In the Money | $0.00In the Money | ---In the Money | 188In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 2Out of the Money | 288Out of the Money | |
TSCOIn the Money | $29.30In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSCOIn the Money | $26.50In the Money | $30.40In 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 | $0.50Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $24.40In the Money | $27.60In the Money | $23.13In the Money | $0.00In the Money | ---In the Money | 166In the Money | TSCOOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 717Out 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 | $0.45Out of the Money | $0.60Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $19.70In the Money | $22.90In 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 | $0.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSCOIn the Money | $19.10In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSCOIn the Money | $16.70In the Money | $18.40In the Money | $14.71In the Money | $0.73In the Money | 2In the Money | 436In the Money | TSCOOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $2.20Out of the Money | $0.10Out of the Money | 4Out of the Money | 176Out of the Money | |
TSCOIn the Money | $14.70In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.85Out of the Money | $1.65Out of the Money | $2.75Out of the Money | $2.75Out of the Money | 2Out of the Money | ---Out of the Money | |
TSCOIn the Money | $12.70In the Money | $14.20In the Money | $10.80In the Money | $-0.70In the Money | 1In the Money | 3In the Money | TSCOOut of the Money | $0.35Out of the Money | $2.60Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSCOIn the Money | $10.90In the Money | $11.70In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $2.40Out of the Money | $2.65Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSCOIn the Money | $9.30In the Money | $9.70In the Money | $8.49In the Money | $0.54In the Money | 11In the Money | 256In the Money | TSCOOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $4.20Out of the Money | $-1.20Out of the Money | 2Out of the Money | 149Out of the Money | |
TSCOIn the Money | $7.60In the Money | $8.10In the Money | $5.36In the Money | $-0.64In the Money | 12In the Money | 24In the Money | TSCONear the Money | $3.90Near the Money | $4.30Near the Money | $6.00Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
TSCOUnderlying issue's last price | $6.20Underlying issue's last price | $6.70Underlying issue's last price | $4.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 44Underlying issue's last price | Filter Table By Strike Price of$285.00Underlying issue's last price | TSCOUnderlying issue's last price | $5.00Underlying issue's last price | $5.50Underlying issue's last price | $8.50Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 22Underlying issue's last price |
TSCONear the Money | $4.90Near the Money | $5.40Near the Money | $4.40Near the Money | $0.00Near the Money | ---Near the Money | 42Near the Money | TSCOIn the Money | $6.20In the Money | $6.60In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $2.80Out of the Money | $4.30Out of the Money | $3.80Out of the Money | $0.70Out of the Money | 5Out of the Money | 344Out of the Money | TSCOIn the Money | $7.20In the Money | $8.20In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSCOOut of the Money | $2.80Out of the Money | $4.80Out of the Money | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSCOIn the Money | $7.40In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $2.05Out of the Money | $2.85Out of the Money | $1.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TSCOIn the Money | $10.20In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $1.50Out of the Money | $2.90Out of the Money | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSCOIn the Money | $12.30In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $1.05Out of the Money | $1.45Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | TSCOIn the Money | $13.50In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.50Out of the Money | $1.35Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSCOIn the Money | $18.80In the Money | $22.00In 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 | $0.70Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $28.30In the Money | $31.80In 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 | $2.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSCOIn the Money | $33.40In the Money | $36.80In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $38.30In the Money | $41.60In 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 | $2.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSCOIn the Money | $43.00In the Money | $47.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | TSCOIn the Money | $52.90In the Money | $57.00In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | TSCOIn the Money | $63.00In the Money | $67.00In 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 | $68.30In 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 | $2.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $73.00In 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 | $1.55Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $83.00In the Money | $86.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $93.10In the Money | $96.60In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | TSCOIn the Money | $102.90In the Money | $107.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |