• 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 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen 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