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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$3.50 | $7.30 | $0.00 | $0.00 | --- | 1 | --- | $4.80 | $0.00 | $0.00 | --- | --- | |||
$2.50 | $6.30 | $0.00 | $0.00 | --- | --- | --- | $4.80 | $0.00 | $0.00 | --- | --- | |||
$1.50 | $5.30 | $0.00 | $0.00 | --- | --- | --- | $4.80 | $0.00 | $0.00 | --- | --- | |||
$0.50 | $4.30 | $0.00 | $0.00 | --- | 8 | --- | $4.80 | $0.00 | $0.00 | --- | --- | |||
--- | $3.50 | $0.50 | $0.00 | --- | 7 | --- | $4.80 | $0.00 | $0.00 | --- | 6 | |||
--- | $2.55 | $1.85 | $0.00 | --- | 35 | $0.30 | $0.55 | $0.25 | $-0.15 | 141 | 372 | |||
--- | $1.30 | $0.96 | $-0.49 | 11 | 594 | $0.40 | $1.10 | $0.73 | $0.03 | 11 | 282 | |||
$0.20 | $0.70 | $0.51 | $-0.10 | 28 | 656 | $0.85 | $3.00 | $1.15 | $0.00 | --- | 163 | |||
$0.20 | $0.60 | $0.20 | $-0.10 | 3 | 489 | $1.75 | $5.00 | $1.65 | $0.00 | --- | 211 | |||
$0.05 | $0.15 | $0.10 | $-0.05 | 11 | 1,337 | $1.75 | $5.50 | $0.00 | $0.00 | --- | 42 | |||
$0.10 | $0.65 | $0.10 | $0.10 | 20 | 241 | $2.80 | $6.50 | $0.00 | $0.00 | --- | 39 | |||
--- | $0.10 | $0.00 | $0.00 | --- | 243 | $3.60 | $7.50 | $0.00 | $0.00 | --- | 12 | |||
--- | $1.10 | $0.00 | $0.00 | --- | 8 | $4.70 | $8.50 | $0.00 | $0.00 | --- | 8 | |||
--- | $1.10 | $0.00 | $0.00 | --- | 26 | $6.70 | $9.50 | $0.00 | $0.00 | --- | 4 | |||
--- | $1.10 | $0.00 | $0.00 | --- | 97 | $6.70 | $10.50 | $0.00 | $0.00 | --- | 6 | |||
--- | $0.85 | $0.00 | $0.00 | --- | 50 | $7.70 | $11.50 | $0.00 | $0.00 | --- | 3 | |||
--- | $0.40 | $0.00 | $0.00 | --- | 309 | $8.70 | $12.50 | $0.00 | $0.00 | --- | 4 | |||
--- | $0.20 | $0.20 | $0.00 | --- | 283 | $9.70 | $13.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 9 | $10.70 | $14.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 57 | $11.70 | $15.50 | $0.00 | $0.00 | --- | 2 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 3 | $12.70 | $16.50 | $0.00 | $0.00 | --- | 61 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 9 | $13.70 | $17.50 | $0.00 | $0.00 | --- | 1 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 11 | $14.70 | $18.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 10 | $15.70 | $19.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 111 | $16.70 | $20.50 | $0.00 | $0.00 | --- | 2 | |||
--- | $1.05 | $0.00 | $0.00 | --- | --- | $17.70 | $21.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 37 | $18.70 | $22.50 | $0.00 | $0.00 | --- | 6 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 14 | $19.70 | $23.50 | $0.00 | $0.00 | --- | 1 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 4 | $20.70 | $24.50 | $0.00 | $0.00 | --- | --- | |||
--- | $0.80 | $0.00 | $0.00 | --- | 27 | $22.70 | $25.50 | $0.00 | $0.00 | --- | 2 | |||
--- | $1.05 | $0.00 | $0.00 | --- | --- | $22.70 | $26.50 | $0.00 | $0.00 | --- | 4 | |||
--- | $1.05 | $0.00 | $0.00 | --- | 25 | $23.70 | $27.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 16 | $24.70 | $28.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 7 | $25.70 | $29.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 20 | $26.70 | $30.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 1 | $27.70 | $31.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 21 | $28.70 | $32.50 | $0.00 | $0.00 | --- | --- | |||
--- | $0.95 | $0.00 | $0.00 | --- | 229 | $29.70 | $33.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.00 | $0.00 | $0.00 | --- | 133 | $30.70 | $34.50 | $0.00 | $0.00 | --- | --- | |||
TSLQIn the Money | ---In the Money | $0.35In the Money | $0.25In the Money | $0.00In the Money | ---In the Money | 74In the Money | TSLQOut of the Money | $31.10Out of the Money | $35.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $1.00 | $0.00 | $0.00 | --- | 74 | $31.70 | $35.50 | $0.00 | $0.00 | --- | --- | |||
TSLQIn the Money | ---In the Money | $0.35In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 258In the Money | TSLQNear the Money | $32.10Near the Money | $36.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
--- | $1.00 | $0.00 | $0.00 | --- | 258 | $32.70 | $36.50 | $0.00 | $0.00 | --- | --- | |||
TSLQIn the Money | ---In the Money | $0.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLQNear the Money | $33.10Near the Money | $37.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | --- | $33.70 | $37.50 | $0.00 | $0.00 | --- | --- | |||
TSLQIn the Money | ---In the Money | $0.50In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSLQNear the Money | $34.10Near the Money | $38.00Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TSLQ1Underlying issue's last price | ---Underlying issue's last price | $1.05Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 100Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | TSLQ1Underlying issue's last price | $34.70Underlying issue's last price | $38.50Underlying 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 |
TSLQNear the Money | ---Near the Money | $0.35Near the Money | $5.70Near the Money | $0.00Near the Money | ---Near the Money | 539Near the Money | TSLQIn the Money | $35.10In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 539 | $35.70 | $39.50 | $0.00 | $0.00 | --- | --- | |||
TSLQNear the Money | ---Near the Money | $0.50Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | TSLQIn the Money | $36.10In the Money | $40.00In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $1.05 | $0.05 | $0.00 | --- | 13 | $36.70 | $40.50 | $0.00 | $0.00 | --- | --- | |||
TSLQNear the Money | ---Near the Money | $0.50Near the Money | $2.65Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | TSLQIn the Money | $38.40In the Money | $41.00In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 3 | $38.70 | $41.50 | $0.00 | $0.00 | --- | 12 | |||
TSLQOut of the Money | ---Out of the Money | $0.50Out of the Money | $8.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TSLQIn the Money | $38.10In the Money | $42.00In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 10 | $38.70 | $42.50 | $0.00 | $0.00 | --- | --- | |||
TSLQOut of the Money | ---Out of the Money | $0.50Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSLQIn the Money | $39.10In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 18 | $39.70 | $43.50 | $0.00 | $0.00 | --- | --- | |||
TSLQOut of the Money | ---Out of the Money | $0.50Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | TSLQIn the Money | $40.10In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 73 | $40.70 | $44.50 | $0.00 | $0.00 | --- | --- | |||
TSLQOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | TSLQIn the Money | $41.10In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
--- | $1.05 | $0.00 | $0.00 | --- | 76 | $41.70 | $45.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 5 | $42.70 | $46.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 60 | $43.70 | $47.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.00 | $0.00 | $0.00 | --- | 16 | $46.70 | $50.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 115 | $51.70 | $55.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 29 | $56.70 | $60.50 | $0.00 | $0.00 | --- | --- | |||
--- | $1.05 | $0.00 | $0.00 | --- | 79 | $62.70 | $65.50 | $0.00 | $0.00 | --- | 81 |