• LAST PRICE
    280.2500
  • TODAY'S CHANGE (%)
    Trending Down-1.2300 (-0.4370%)
  • Bid / Lots
    269.0000/ 1
  • Ask / Lots
    285.0000/ 1
  • Open / Previous Close
    280.7100 / 281.4800
  • Day Range
    Low 277.7700
    High 282.2500
  • 52 Week Range
    Low 185.0000
    High 287.8900
  • Volume
    931,653
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TSCOIn the Money
$143.40In the Money
$147.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$138.50In the Money
$142.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$133.60In the Money
$137.40In 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
$128.50In the Money
$132.40In 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
$123.60In the Money
$127.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$118.50In the Money
$122.30In 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
$113.60In the Money
$117.30In 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
$108.70In the Money
$112.20In 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
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
TSCOIn the Money
$103.50In the Money
$107.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$98.60In the Money
$102.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$93.70In the Money
$97.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
TSCOIn the Money
$88.60In the Money
$92.30In 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
$83.60In the Money
$87.50In 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
50Out of the Money
TSCOIn the Money
$78.60In the Money
$82.40In 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
$73.80In the Money
$77.30In 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
$68.60In the Money
$72.30In 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
$63.70In the Money
$67.40In 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
$0.60Out of the Money
$0.10Out of the Money
$0.10Out of the Money
1Out of the Money
---Out of the Money
TSCOIn the Money
$58.80In the Money
$62.50In 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
$53.70In the Money
$57.80In 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
$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
$48.80In the Money
$52.40In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$43.90In 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
$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
$38.80In the Money
$42.90In 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
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TSCOIn the Money
$33.90In the Money
$37.60In the Money
$22.50In the Money
$0.00In the Money
---In the Money
1In the Money
TSCOOut of the Money
$0.10Out of the Money
$0.80Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
TSCOIn the Money
$31.50In the Money
$35.30In 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
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$28.90In the Money
$32.60In 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
$1.50Out of the Money
$0.77Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
TSCOIn the Money
$26.40In the Money
$30.30In 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
$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
$24.10In the Money
$27.80In 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
$1.55Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
TSCOIn the Money
$21.00In the Money
$25.60In 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
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$19.90In the Money
$22.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$-0.12Out of the Money
5Out of the Money
6Out of the Money
TSCOIn the Money
$16.80In the Money
$20.20In 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
$0.55Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TSCOIn the Money
$15.80In the Money
$18.60In the Money
$21.55In the Money
$0.00In the Money
---In the Money
16In the Money
TSCOOut of the Money
$0.50Out of the Money
$1.65Out of the Money
$0.70Out of the Money
$-0.72Out of the Money
2Out of the Money
12Out of the Money
TSCOIn the Money
$13.50In the Money
$14.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
$0.75Out of the Money
$0.95Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TSCOIn the Money
$11.10In the Money
$12.30In the Money
$11.58In the Money
$3.58In the Money
1In the Money
24In the Money
TSCOOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.41Out of the Money
$-0.24Out of the Money
1Out of the Money
10Out of the Money
TSCOIn the Money
$8.50In the Money
$10.30In the Money
$11.20In the Money
$0.00In the Money
---In the Money
4In the Money
TSCOOut of the Money
$0.95Out of the Money
$1.80Out of the Money
$1.69Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
TSCOIn the Money
$7.80In the Money
$8.50In the Money
$4.70In the Money
$0.00In the Money
---In the Money
1In the Money
TSCOOut of the Money
$2.15Out of the Money
$2.45Out of the Money
$2.15Out of the Money
$-0.11Out of the Money
1Out of the Money
10Out of the Money
TSCOIn the Money
$5.40In the Money
$6.70In the Money
$6.20In the Money
$0.00In the Money
---In the Money
7In the Money
TSCONear the Money
$2.95Near the Money
$3.30Near the Money
$4.10Near the Money
$1.05Near the Money
2Near the Money
2Near the Money
TSCOUnderlying issue's last price
$4.60Underlying issue's last price
$5.20Underlying issue's last price
$4.30Underlying issue's last price
$-1.40Underlying issue's last price
3Underlying issue's last price
6Underlying issue's last price
Filter Table By Strike Price of$280.00Underlying issue's last price
TSCOUnderlying issue's last price
$4.00Underlying issue's last price
$4.40Underlying issue's last price
$4.80Underlying issue's last price
$0.75Underlying issue's last price
3Underlying issue's last price
4Underlying issue's last price
TSCONear the Money
$3.40Near the Money
$4.00Near the Money
$3.40Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
TSCOIn the Money
$5.00In the Money
$5.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
$2.40Out of the Money
$3.40Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TSCOIn the Money
$6.50In the Money
$7.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
$1.65Out of the Money
$2.05Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TSCOIn the Money
$7.00In the Money
$9.20In 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
$1.75Out of the Money
$1.11Out of the Money
$0.53Out of the Money
3Out of the Money
4Out of the Money
TSCOIn the Money
$9.70In the Money
$12.40In the Money
$10.48In the Money
$0.00In the Money
---In the Money
1In the Money
TSCOOut of the Money
$0.65Out of the Money
$1.45Out of the Money
$0.65Out of the Money
$0.65Out of the Money
10Out of the Money
---Out of the Money
TSCOIn the Money
$12.30In the Money
$13.30In 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
$1.25Out of the Money
$2.27Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TSCOIn the Money
$14.60In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
---In the Money
---In 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
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$18.40In the Money
$21.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSCOOut of the Money
$0.05Out of the Money
$1.45Out of the Money
$0.82Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TSCOIn the Money
$23.20In 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
$1.45Out of the Money
$0.63Out of the Money
$0.00Out of the Money
---Out of the Money
1Out 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
$1.35Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$32.80In the Money
$37.50In 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
$1.05Out of the Money
$0.05Out of the Money
$0.05Out of the Money
1Out of the Money
---Out of the Money
TSCOIn the Money
$38.20In the Money
$41.80In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TSCOIn the Money
$43.20In 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
$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
$48.20In 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
$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
$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
$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
$58.10In the Money
$61.80In 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
$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
$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
$68.00In the Money
$72.50In 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
$73.10In the Money
$76.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money