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 | $180.50In the Money | $185.50In the Money | $152.59In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.30Out of the Money | $2.05Out of the Money | $2.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $176.00In the Money | $181.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.35Out of the Money | $2.35Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $171.50In the Money | $176.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.40Out of the Money | $2.45Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSCOIn the Money | $167.00In the Money | $172.00In 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 | $2.60Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $162.50In the Money | $167.50In 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 | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $158.00In the Money | $163.00In 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 | $2.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $153.50In the Money | $158.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.65Out of the Money | $3.00Out of the Money | $2.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSCOIn the Money | $149.00In the Money | $154.00In the Money | $142.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSCOOut of the Money | $0.75Out of the Money | $3.20Out of the Money | $4.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $144.50In the Money | $149.50In 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 | $3.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $140.00In the Money | $145.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.00Out of the Money | $3.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $136.00In the Money | $141.00In the Money | $118.33In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $1.10Out of the Money | $3.90Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSCOIn the Money | $131.50In the Money | $136.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.40Out of the Money | $4.20Out of the Money | $3.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSCOIn the Money | $127.00In the Money | $132.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $1.90Out of the Money | $3.80Out of the Money | $5.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
TSCOIn the Money | $123.00In the Money | $128.00In the Money | $66.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $2.45Out of the Money | $3.90Out of the Money | $9.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSCOIn the Money | $119.00In the Money | $124.00In the Money | $101.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSCOOut of the Money | $2.60Out 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 | $114.50In the Money | $119.50In the Money | $69.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $2.65Out of the Money | $4.90Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $110.50In the Money | $115.50In the Money | $70.37In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSCOOut of the Money | $3.30Out of the Money | $5.40Out of the Money | $10.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSCOIn the Money | $106.50In the Money | $111.50In the Money | $69.59In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSCOOut of the Money | $4.00Out of the Money | $6.00Out of the Money | $13.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSCOIn the Money | $102.50In the Money | $106.90In the Money | $68.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $4.80Out of the Money | $6.70Out of the Money | $7.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSCOIn the Money | $98.50In the Money | $103.50In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $5.30Out of the Money | $7.50Out of the Money | $16.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSCOIn the Money | $94.50In the Money | $99.50In the Money | $69.18In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSCOOut of the Money | $5.90Out of the Money | $8.20Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
TSCOIn the Money | $87.00In the Money | $92.00In the Money | $92.88In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSCOOut of the Money | $7.10Out of the Money | $9.90Out of the Money | $9.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
TSCOIn the Money | $80.00In the Money | $85.00In the Money | $83.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSCOOut of the Money | $9.10Out of the Money | $12.00Out of the Money | $11.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TSCOIn the Money | $73.00In the Money | $78.00In the Money | $74.12In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSCOOut of the Money | $11.60Out of the Money | $14.40Out of the Money | $14.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $66.00In the Money | $68.90In the Money | $71.88In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSCOOut of the Money | $15.10Out of the Money | $17.10Out of the Money | $16.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSCOIn the Money | $60.10In the Money | $64.20In the Money | $66.77In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSCOOut of the Money | $17.80Out of the Money | $20.10Out of the Money | $19.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSCOIn the Money | $54.00In the Money | $56.70In the Money | $48.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSCOOut of the Money | $21.50Out of the Money | $23.40Out of the Money | $27.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $48.10In the Money | $51.90In the Money | $49.50In the Money | $5.95In the Money | 1In the Money | 11In the Money | TSCOOut of the Money | $24.70Out of the Money | $27.10Out of the Money | $33.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOUnderlying issue's last price | $43.00Underlying issue's last price | $47.40Underlying issue's last price | $42.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$280.00Underlying issue's last price | TSCOUnderlying issue's last price | $29.30Underlying issue's last price | $31.30Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
TSCOOut of the Money | $38.00Out of the Money | $40.90Out of the Money | $44.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSCOIn the Money | $33.50In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $33.00Out of the Money | $35.80Out of the Money | $36.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TSCOIn the Money | $38.60In the Money | $41.70In the Money | $59.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSCOOut of the Money | $29.00Out of the Money | $32.00Out of the Money | $34.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSCOIn the Money | $44.00In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $25.20Out of the Money | $28.90Out of the Money | $20.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $49.50In the Money | $54.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $21.80Out of the Money | $24.60Out of the Money | $18.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | TSCOIn the Money | $56.50In the Money | $61.50In the Money | $82.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSCOOut of the Money | $19.00Out of the Money | $21.30Out of the Money | $13.70Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $63.50In the Money | $68.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $16.00Out of the Money | $18.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $71.00In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $13.60Out of the Money | $15.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $79.00In the Money | $84.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $12.10Out of the Money | $13.80Out of the Money | $16.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSCOIn the Money | $88.00In the Money | $92.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $9.50Out of the Money | $11.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $97.50In the Money | $102.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $8.00Out of the Money | $10.20Out of the Money | $12.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSCOIn the Money | $107.50In the Money | $112.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $6.70Out of the Money | $8.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $117.50In the Money | $122.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $6.30Out of the Money | $7.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $127.50In the Money | $132.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $5.30Out of the Money | $6.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $137.50In the Money | $142.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $4.70Out of the Money | $6.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $147.50In the Money | $152.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |