• LAST PRICE
    216.2800
  • TODAY'S CHANGE (%)
    Trending Up0.3900 (0.1806%)
  • Bid / Lots
    216.2100/ 1
  • Ask / Lots
    216.3500/ 1
  • Open / Previous Close
    214.9300 / 215.8900
  • Day Range
    Low 214.8000
    High 217.3800
  • 52 Week Range
    Low 137.3600
    High 219.6700
  • Volume
    37,774
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TFIIIn the Money
$95.55In the Money
$97.25In the Money
$96.75In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$85.55In the Money
$87.25In the Money
$86.80In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
TFIIIn the Money
$80.60In the Money
$82.30In the Money
$81.80In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$75.60In the Money
$77.30In the Money
$76.85In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$70.60In the Money
$72.30In the Money
$71.85In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$65.60In the Money
$67.35In the Money
$66.85In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TFIIIn the Money
$60.65In the Money
$62.35In the Money
$61.90In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TFIIIn the Money
$55.65In the Money
$57.35In the Money
$56.90In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
TFIIIn the Money
$50.70In the Money
$52.40In the Money
$51.85In the Money
$0.00In the Money
---In the Money
1In the Money
TFIIOut of the Money
---Out of the Money
$0.44Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TFIIIn the Money
$45.70In the Money
$47.40In the Money
$46.95In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.45Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
TFIIIn the Money
$40.70In the Money
$42.40In the Money
$41.90In the Money
$0.00In the Money
---In the Money
1In the Money
TFIIOut of the Money
---Out of the Money
$0.45Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$35.75In the Money
$37.45In the Money
$36.95In the Money
$0.00In the Money
---In the Money
51In the Money
TFIIOut of the Money
$0.01Out of the Money
$0.47Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
TFIIIn the Money
$30.65In the Money
$32.30In the Money
$31.90In the Money
$0.00In the Money
---In the Money
13In the Money
TFIIOut of the Money
---Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$25.75In the Money
$27.45In the Money
$27.05In the Money
$0.00In the Money
---In the Money
153In the Money
TFIIOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TFIIIn the Money
$20.95In the Money
$22.65In the Money
$22.30In the Money
$0.00In the Money
---In the Money
55In the Money
TFIIOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$16.40In the Money
$18.10In the Money
$17.70In the Money
$0.00In the Money
---In the Money
37In the Money
TFIIOut of the Money
$0.25Out of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$12.10In the Money
$13.00In the Money
$12.70In the Money
$0.00In the Money
---In the Money
901In the Money
TFIIOut of the Money
$0.60Out of the Money
$0.85Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TFIIIn the Money
$8.00In the Money
$8.70In the Money
$8.50In the Money
$0.00In the Money
---In the Money
40In the Money
TFIIOut of the Money
$1.40Out of the Money
$1.65Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TFIIUnderlying issue's last price
$4.60Underlying issue's last price
$5.10Underlying issue's last price
$5.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
45Underlying issue's last price
Filter Table By Strike Price of$215.00Underlying issue's last price
TFIIUnderlying issue's last price
$2.85Underlying issue's last price
$3.20Underlying issue's last price
$3.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1Underlying issue's last price
TFIIOut of the Money
$2.20Out of the Money
$2.55Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
TFIIIn the Money
$5.30In the Money
$5.90In the Money
$6.30In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
$0.90Out of the Money
$1.10Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
930Out of the Money
TFIIIn the Money
$8.90In the Money
$9.70In the Money
$10.20In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
$0.30Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
TFIIIn the Money
$12.90In the Money
$14.80In the Money
$15.10In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$17.80In the Money
$19.40In the Money
$19.70In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$22.75In the Money
$24.35In the Money
$24.65In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
$0.01Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$27.75In the Money
$29.35In the Money
$29.65In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$32.75In the Money
$34.35In the Money
$34.65In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$37.75In the Money
$39.35In the Money
$39.65In the Money
$0.00In the Money
---In the Money
---In the Money
TFIIOut of the Money
---Out of the Money
$0.46Out of the Money
$0.44Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFIIIn the Money
$42.75In the Money
$44.35In the Money
$44.65In the Money
$0.00In the Money
---In the Money
---In the Money