• 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 January 16, 2026)

  • Put Options (expires Friday January 16, 2026)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen 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