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 | $160.60In the Money | $165.20In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSCOIn the Money | $156.00In the Money | $160.30In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSCOIn the Money | $151.00In the Money | $155.10In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
TSCOIn the Money | $146.00In the Money | $150.30In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSCOIn the Money | $141.00In the Money | $145.30In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSCOIn the Money | $136.00In the Money | $140.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $130.70In the Money | $135.30In 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 | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $126.10In the Money | $130.30In the Money | $93.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSCOIn the Money | $121.10In the Money | $125.40In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $116.10In the Money | $120.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSCOIn the Money | $111.10In the Money | $115.40In the Money | $81.92In the Money | $0.00In the Money | ---In the Money | 4In 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 | 29Out of the Money | |
TSCOIn the Money | $106.10In the Money | $110.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
TSCOIn the Money | $101.00In the Money | $105.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
TSCOIn the Money | $96.20In the Money | $100.50In the Money | $120.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
TSCOIn the Money | $91.20In the Money | $95.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSCOIn the Money | $86.20In the Money | $90.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
TSCOIn the Money | $81.20In the Money | $85.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TSCOIn the Money | $76.00In the Money | $80.50In the Money | $100.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
TSCOIn the Money | $71.30In the Money | $75.50In the Money | $72.88In the Money | $0.00In the Money | ---In the Money | 52In 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 | 7Out of the Money | 20Out of the Money | |
TSCOIn the Money | $66.30In the Money | $70.60In the Money | $67.93In the Money | $0.00In the Money | ---In the Money | 110In 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 | 201Out of the Money | |
TSCOIn the Money | $56.40In the Money | $60.70In the Money | $60.90In the Money | $0.00In the Money | ---In the Money | 122In the Money | TSCOOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSCOIn the Money | $46.20In the Money | $50.70In the Money | $64.91In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSCOOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSCOIn the Money | $36.20In the Money | $40.80In the Money | $40.30In the Money | $-3.30In the Money | 4In the Money | 134In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
TSCOIn the Money | $31.60In the Money | $35.90In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSCOIn the Money | $26.80In the Money | $31.00In the Money | $43.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSCOOut of the Money | $0.30Out of the Money | $1.65Out of the Money | $0.35Out of the Money | $-0.11Out of the Money | 4Out of the Money | 438Out of the Money | |
TSCOIn the Money | $22.20In the Money | $25.90In 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 | $0.85Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 2Out of the Money | 5Out of the Money | |
TSCOIn the Money | $19.60In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSCOIn the Money | $18.10In the Money | $20.80In the Money | $20.91In the Money | $1.64In the Money | 2In the Money | 86In the Money | TSCOOut of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.88Out of the Money | $0.18Out of the Money | 1Out of the Money | 642Out of the Money | |
TSCOIn the Money | $15.50In the Money | $18.50In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSCOIn the Money | $14.30In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.30Out of the Money | $1.55Out of the Money | $1.50Out of the Money | $0.43Out of the Money | 1Out of the Money | 26Out of the Money | |
TSCOIn the Money | $12.30In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.70Out of the Money | $1.95Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSCOIn the Money | $10.10In the Money | $11.20In the Money | $10.50In the Money | $-5.60In the Money | 2In the Money | 76In the Money | TSCOOut of the Money | $0.60Out of the Money | $2.50Out of the Money | $2.50Out of the Money | $0.90Out of the Money | 10Out of the Money | 402Out of the Money | |
TSCOIn the Money | $8.50In the Money | $9.40In the Money | $12.70In the Money | $3.30In the Money | 2In the Money | 34In the Money | TSCOOut of the Money | $2.95Out of the Money | $3.20Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
TSCOIn the Money | $7.10In the Money | $7.70In the Money | $10.94In the Money | $0.00In the Money | ---In the Money | 273In the Money | TSCONear the Money | $3.80Near the Money | $4.10Near the Money | $4.25Near the Money | $0.65Near the Money | 11Near the Money | 41Near the Money | |
TSCOUnderlying issue's last price | $5.70Underlying issue's last price | $6.20Underlying issue's last price | $6.31Underlying issue's last price | $-3.56Underlying issue's last price | 2Underlying issue's last price | 21Underlying issue's last price | Filter Table By Strike Price of$267.50Underlying issue's last price | TSCOUnderlying issue's last price | $4.80Underlying issue's last price | $5.20Underlying issue's last price | $4.15Underlying issue's last price | $0.00Underlying issue's last price | 10Underlying issue's last price | 59Underlying issue's last price |
TSCONear the Money | $4.40Near the Money | $4.90Near the Money | $4.80Near the Money | $-1.00Near the Money | 24Near the Money | 660Near the Money | TSCOIn the Money | $5.90In the Money | $6.40In the Money | $6.15In the Money | $0.63In the Money | 17In the Money | 738In the Money | |
TSCOOut of the Money | $3.30Out of the Money | $3.70Out of the Money | $4.45Out of the Money | $0.65Out of the Money | 1Out of the Money | 6Out of the Money | TSCOIn the Money | $7.30In the Money | $7.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSCOOut of the Money | $2.50Out of the Money | $2.80Out of the Money | $2.44Out of the Money | $-2.56Out of the Money | 3Out of the Money | 19Out of the Money | TSCOIn the Money | $8.60In the Money | $9.60In the Money | $8.50In the Money | $-0.75In the Money | 10In the Money | 1In the Money | |
TSCOOut of the Money | $1.30Out of the Money | $2.05Out of the Money | $2.60Out of the Money | $0.26Out of the Money | 1Out of the Money | 9Out of the Money | TSCOIn the Money | $9.40In the Money | $12.40In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
TSCOOut of the Money | $1.30Out of the Money | $2.05Out of the Money | $1.40Out of the Money | $-1.14Out of the Money | 2Out of the Money | 176Out of the Money | TSCOIn the Money | $11.40In the Money | $14.90In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
TSCOOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $2.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSCOIn the Money | $14.10In the Money | $16.90In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
TSCOOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.76Out of the Money | $-0.44Out of the Money | 55Out of the Money | 120Out of the Money | TSCOIn the Money | $15.30In the Money | $19.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $-0.44Out of the Money | 16Out of the Money | 3Out of the Money | TSCOIn the Money | $18.20In the Money | $21.80In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSCOOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.20Out of the Money | 90Out of the Money | 322Out of the Money | TSCOIn the Money | $20.10In the Money | $24.40In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TSCOOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.25Out of the Money | 3Out of the Money | 4Out of the Money | TSCOIn the Money | $22.60In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $25.10In the Money | $29.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $27.60In the Money | $32.00In 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 | $0.30Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 4Out of the Money | 643Out of the Money | TSCOIn the Money | $30.10In the Money | $34.60In 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 | $35.40In the Money | $39.10In 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 | $0.25Out of the Money | $0.42Out of the Money | $0.18Out of the Money | 1Out of the Money | 85Out of the Money | TSCOIn the Money | $40.10In the Money | $44.50In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $45.10In the Money | $49.50In 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 | $0.25Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 3Out of the Money | 478Out of the Money | TSCOIn the Money | $50.10In the Money | $54.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 12Out of the Money | ---Out of the Money | TSCOIn the Money | $55.10In the Money | $59.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSCOIn the Money | $60.10In the Money | $64.50In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | TSCOIn the Money | $70.00In the Money | $74.80In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | TSCOIn the Money | $80.10In the Money | $84.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $90.10In the Money | $94.40In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $100.10In the Money | $104.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |