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 | $178.30In the Money | $181.80In the Money | $173.20In 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 | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $173.30In the Money | $176.80In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $168.30In the Money | $171.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSCOIn the Money | $163.30In the Money | $166.80In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $158.40In the Money | $161.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSCOIn the Money | $153.30In the Money | $156.70In 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 | $2.10Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSCOIn the Money | $148.30In the Money | $151.80In 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 | $2.10Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSCOIn the Money | $143.40In the Money | $146.80In the Money | $74.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $138.40In the Money | $141.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSCOIn the Money | $133.30In the Money | $136.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
TSCOIn the Money | $128.30In the Money | $131.80In the Money | $66.00In 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 | 440Out of the Money | |
TSCOIn the Money | $123.40In the Money | $126.80In the Money | $49.48In 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 | 17Out of the Money | |
TSCOIn the Money | $118.40In the Money | $121.80In 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 | $2.10Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
TSCOIn the Money | $113.30In the Money | $116.80In the Money | $90.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSCOIn the Money | $108.30In the Money | $111.80In the Money | $69.00In 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 | 97Out of the Money | |
TSCOIn the Money | $103.30In the Money | $106.80In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSCOOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSCOIn the Money | $98.30In the Money | $101.70In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TSCOIn the Money | $93.30In the Money | $96.70In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
TSCOIn the Money | $88.40In the Money | $91.70In the Money | $34.73In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
TSCOIn the Money | $83.50In the Money | $86.70In the Money | $37.30In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TSCOIn the Money | $78.50In the Money | $81.80In the Money | $53.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
TSCOIn the Money | $73.40In the Money | $76.90In 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 | $68.40In the Money | $71.90In the Money | $43.50In 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 | 188Out of the Money | |
TSCOIn the Money | $63.40In 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 | $58.40In the Money | $61.90In the Money | $60.21In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSCOOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TSCOIn the Money | $53.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 302Out of the Money | |
TSCOIn the Money | $48.40In the Money | $51.80In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 511Out of the Money | |
TSCOIn the Money | $43.50In the Money | $46.80In 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 | $0.60Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 1Out of the Money | ---Out of the Money | |
TSCOIn the Money | $38.50In the Money | $42.00In the Money | $41.80In the Money | $0.00In the Money | ---In the Money | 156In the Money | TSCOOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 1Out of the Money | 82Out of the Money | |
TSCOIn the Money | $33.50In the Money | $37.10In the Money | $36.02In the Money | $36.02In the Money | 1In 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 | $31.10In the Money | $34.50In 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 | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSCOIn the Money | $28.60In the Money | $31.50In the Money | $28.91In the Money | $0.00In the Money | ---In the Money | 166In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | |
TSCOIn the Money | $26.10In the Money | $29.60In 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 | $0.95Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSCOIn the Money | $23.60In the Money | $27.40In 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 | $1.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TSCOIn the Money | $21.20In the Money | $24.10In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
TSCOIn the Money | $19.30In the Money | $21.60In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 166In the Money | TSCOOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $-0.17Out of the Money | 51Out of the Money | 434Out of the Money | |
TSCOIn the Money | $17.60In the Money | $20.10In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSCOOut of the Money | $0.25Out of the Money | $1.60Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSCOIn the Money | $14.00In the Money | $17.40In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 186In the Money | TSCOOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 5Out of the Money | 18Out of the Money | |
TSCOIn the Money | $12.90In the Money | $14.70In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSCOOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.50Out of the Money | $-0.30Out of the Money | 3Out of the Money | 31Out of the Money | |
TSCOIn the Money | $9.20In the Money | $11.50In the Money | $10.71In the Money | $-1.63In the Money | 1In the Money | 452In the Money | TSCOOut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 7Out of the Money | 189Out of the Money | |
TSCOIn the Money | $7.00In the Money | $9.60In the Money | $7.74In the Money | $1.74In the Money | 11In the Money | 55In the Money | TSCOOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.85Out of the Money | $-0.45Out of the Money | 16Out of the Money | 19Out of the Money | |
TSCOIn the Money | $5.30In the Money | $6.90In the Money | $6.35In the Money | $-0.52In the Money | 5In the Money | 19In the Money | TSCOOut of the Money | $1.00Out of the Money | $1.25Out of the Money | $1.20Out of the Money | $-0.80Out of the Money | 1Out of the Money | 31Out of the Money | |
TSCOIn the Money | $4.50In the Money | $5.00In the Money | $4.10In the Money | $-0.60In the Money | 7In the Money | 14In the Money | TSCONear the Money | $1.55Near the Money | $1.95Near the Money | $2.14Near the Money | $0.55Near the Money | 14Near the Money | 40Near the Money | |
TSCOUnderlying issue's last price | $3.10Underlying issue's last price | $3.40Underlying issue's last price | $3.20Underlying issue's last price | $0.40Underlying issue's last price | 12Underlying issue's last price | 332Underlying issue's last price | Filter Table By Strike Price of$280.00Underlying issue's last price | TSCOUnderlying issue's last price | $2.60Underlying issue's last price | $2.90Underlying issue's last price | $3.60Underlying issue's last price | $1.21Underlying issue's last price | 47Underlying issue's last price | 150Underlying issue's last price |
TSCONear the Money | $1.85Near the Money | $2.20Near the Money | $1.70Near the Money | $-0.45Near the Money | 19Near the Money | 76Near the Money | TSCOIn the Money | $3.90In the Money | $4.30In the Money | $5.05In the Money | $0.95In the Money | 3In the Money | 37In the Money | |
TSCOOut of the Money | $1.10Out of the Money | $1.35Out of the Money | $1.02Out of the Money | $-0.58Out of the Money | 11Out of the Money | 50Out of the Money | TSCOIn the Money | $5.40In the Money | $6.80In the Money | $7.22In the Money | $0.24In the Money | 6In the Money | 26In the Money | |
TSCOOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.55Out of the Money | $-0.25Out of the Money | 15Out of the Money | 43Out of the Money | TSCOIn the Money | $7.30In the Money | $8.20In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $-0.35Out of the Money | 30Out of the Money | 338Out of the Money | TSCOIn the Money | $8.60In the Money | $11.60In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSCOOut of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $-0.08Out of the Money | 26Out of the Money | 1Out of the Money | TSCOIn the Money | $11.50In the Money | $12.80In 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 | $0.40Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSCOIn the Money | $14.30In the Money | $15.80In 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 | $1.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSCOIn the Money | $16.00In the Money | $19.40In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | TSCOIn the Money | $19.20In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSCOIn the Money | $23.60In the Money | $26.80In 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 | $2.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSCOIn the Money | $28.50In the Money | $31.50In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $33.50In the Money | $36.80In 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 | $0.60Out of the Money | $0.05Out of the Money | $-0.45Out of the Money | 1Out of the Money | 58Out of the Money | TSCOIn the Money | $38.50In the Money | $41.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSCOOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | TSCOIn the Money | $43.50In 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 | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSCOIn the Money | $48.60In 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 | $53.50In the Money | $56.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 487Out of the Money | TSCOIn the Money | $58.20In the Money | $61.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSCOIn the Money | $63.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | TSCOIn the Money | $68.50In the Money | $71.90In 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 | $73.50In the Money | $76.90In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSCOIn the Money | $78.50In the Money | $81.90In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSCOIn the Money | $88.50In the Money | $91.90In 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 | $98.50In the Money | $101.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | TSCOIn the Money | $108.50In the Money | $111.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |