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 | $182.00In the Money | $186.50In the Money | $173.20In 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 | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $177.00In the Money | $181.50In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $172.00In the Money | $176.50In 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 | $167.00In the Money | $171.50In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $162.00In the Money | $166.50In 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 | 7Out of the Money | |
TSCOIn the Money | $157.20In the Money | $161.20In 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 | $1.35Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $152.00In the Money | $156.50In 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 | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $147.10In the Money | $151.00In the Money | $74.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $142.00In the Money | $145.90In 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 | 23Out of the Money | |
TSCOIn the Money | $137.00In the Money | $141.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
TSCOIn the Money | $132.20In the Money | $136.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | |
TSCOIn the Money | $127.00In the Money | $131.60In the Money | $49.48In the Money | $0.00In the Money | ---In the Money | 1In 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 | $122.20In the Money | $126.40In 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 | $1.35Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $117.00In the Money | $121.60In the Money | $90.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSCOIn the Money | $112.00In the Money | $116.40In the Money | $69.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
TSCOIn the Money | $107.00In the Money | $111.50In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSCOIn the Money | $102.00In the Money | $106.70In 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 | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
TSCOIn the Money | $97.00In the Money | $101.60In 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 | $2.00Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSCOIn the Money | $92.00In the Money | $96.10In the Money | $34.73In the Money | $0.00In the Money | ---In the Money | 11In 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 | $87.30In the Money | $91.10In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
TSCOIn the Money | $82.00In the Money | $86.60In the Money | $53.73In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.65Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TSCOIn the Money | $72.00In the Money | $76.60In the Money | $43.50In the Money | $0.00In the Money | ---In the Money | 144In the Money | TSCOOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSCOIn the Money | $62.00In the Money | $66.60In the Money | $29.92In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSCOOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.22Out of the Money | $-0.18Out of the Money | 5Out of the Money | 134Out of the Money | |
TSCOIn the Money | $52.00In the Money | $56.50In the Money | $55.00In the Money | $11.28In the Money | 1In the Money | 126In the Money | TSCOOut of the Money | $0.10Out of the Money | $1.50Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | |
TSCOIn the Money | $47.50In the Money | $51.70In 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 | $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 | $42.40In the Money | $46.30In the Money | $44.10In the Money | $-1.00In the Money | 6In the Money | 181In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
TSCOIn the Money | $37.20In the Money | $41.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $32.50In the Money | $36.40In the Money | $34.30In the Money | $4.06In the Money | 6In the Money | 205In the Money | TSCOOut of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
TSCOIn the Money | $28.30In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.55Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $25.90In the Money | $30.00In 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 | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $24.10In the Money | $27.00In the Money | $25.45In the Money | $3.95In the Money | 7In the Money | 174In the Money | TSCOOut of the Money | $0.50Out of the Money | $1.05Out of the Money | $1.04Out of the Money | $-0.04Out of the Money | 10Out of the Money | 717Out of the Money | |
TSCOIn the Money | $21.80In the Money | $24.00In 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 | $1.25Out of the Money | $1.17Out of the Money | $1.17Out of the Money | 2Out of the Money | ---Out of the Money | |
TSCOIn the Money | $20.20In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.40Out 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 | $17.80In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.10Out of the Money | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $16.00In the Money | $17.00In the Money | $16.72In the Money | $0.17In the Money | 6In the Money | 441In the Money | TSCOOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.40Out of the Money | $-0.16Out of the Money | 65Out of the Money | 100Out of the Money | |
TSCOIn the Money | $14.10In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $2.50Out of the Money | $2.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $12.50In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.60Out of the Money | 1Out of the Money | ---Out of the Money | |
TSCOIn the Money | $10.80In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $9.20In the Money | $9.60In the Money | $7.85In the Money | $-1.55In the Money | 7In the Money | 252In the Money | TSCOOut of the Money | $5.00Out of the Money | $5.20Out of the Money | $6.00Out of the Money | $1.00Out of the Money | 7Out of the Money | 134Out of the Money | |
TSCOUnderlying issue's last price | $7.70Underlying issue's last price | $8.10Underlying issue's last price | $7.16Underlying issue's last price | $7.16Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$282.50Underlying issue's last price | TSCOUnderlying issue's last price | $6.00Underlying issue's last price | $6.30Underlying issue's last price | $6.20Underlying issue's last price | $6.20Underlying issue's last price | 30Underlying issue's last price | ---Underlying issue's last price |
TSCONear the Money | $6.40Near the Money | $6.70Near the Money | $6.40Near the Money | $6.40Near the Money | 22Near the Money | ---Near the Money | TSCOIn the Money | $7.20In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $5.20Out of the Money | $5.50Out of the Money | $4.90Out of the Money | $4.90Out of the Money | 24Out of the Money | ---Out of the Money | TSCOIn the Money | $8.40In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $4.20Out of the Money | $4.50Out of the Money | $4.00Out of the Money | $-1.20Out of the Money | 26Out of the Money | 313Out of the Money | TSCOIn the Money | $9.80In the Money | $11.60In the Money | $10.35In the Money | $10.35In the Money | 3In the Money | ---In the Money | |
TSCOOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $11.60In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $2.65Out of the Money | $2.90Out of the Money | $2.91Out of the Money | $2.91Out of the Money | 1Out of the Money | ---Out of the Money | TSCOIn the Money | $11.90In the Money | $14.00In 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 | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $15.30In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $1.55Out of the Money | $2.55Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | TSCOIn the Money | $16.20In the Money | $19.50In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $19.60In the Money | $23.80In 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 | $0.70Out of the Money | $0.40Out of the Money | $-0.32Out of the Money | 2Out of the Money | 25Out of the Money | TSCOIn the Money | $25.10In the Money | $29.00In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $30.00In the Money | $34.00In 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 | $1.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSCOIn the Money | $34.40In the Money | $39.00In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $39.40In the Money | $43.70In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TSCOIn the Money | $44.60In the Money | $49.00In 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 | $54.80In the Money | $59.00In 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 | $64.20In the Money | $69.00In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $74.80In the Money | $78.60In 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 | ---Out of the Money | TSCOIn the Money | $84.20In the Money | $88.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $94.30In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | TSCOIn the Money | $104.40In the Money | $109.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |