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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TFIIIn the Money | $89.25In the Money | $90.85In the Money | $88.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFIIIn the Money | $79.30In the Money | $80.90In the Money | $78.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFIIIn the Money | $69.30In the Money | $70.90In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFIIIn the Money | $59.35In the Money | $61.05In the Money | $58.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFIIIn the Money | $49.35In the Money | $50.75In the Money | $48.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFIIIn the Money | $44.50In the Money | $46.20In the Money | $43.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TFIIIn the Money | $39.55In the Money | $41.25In the Money | $38.95In the Money | $0.00In the Money | ---In the Money | 23In the Money | TFIIOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TFIIIn the Money | $34.55In the Money | $36.40In the Money | $34.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TFIIIn the Money | $29.70In the Money | $31.55In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | TFIIOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TFIIIn the Money | $24.95In the Money | $26.70In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 13In the Money | TFIIOut of the Money | $0.08Out of the Money | $0.90Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TFIIIn the Money | $20.35In the Money | $22.05In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | TFIIOut of the Money | $0.60Out of the Money | $1.10Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFIIIn the Money | $15.95In the Money | $17.60In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TFIIOut of the Money | $1.00Out of the Money | $1.95Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFIIIn the Money | $12.00In the Money | $13.60In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | TFIIOut of the Money | $1.95Out of the Money | $2.95Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TFIIUnderlying issue's last price | $8.60Underlying issue's last price | $9.60Underlying issue's last price | $8.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 12Underlying issue's last price | Filter Table By Strike Price of$205.00Underlying issue's last price | TFIIUnderlying issue's last price | $3.35Underlying issue's last price | $4.10Underlying issue's last price | $5.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 4Underlying issue's last price |
TFIINear the Money | $5.60Near the Money | $6.60Near the Money | $5.90Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | TFIIIn the Money | $5.20In the Money | $6.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
TFIIOut of the Money | $3.25Out of the Money | $4.30Out of the Money | $3.70Out of the Money | $0.10Out of the Money | 5Out of the Money | 73Out of the Money | TFIIIn the Money | $7.90In the Money | $8.90In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $1.65Out of the Money | $2.80Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | TFIIIn the Money | $10.95In the Money | $12.70In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.85Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TFIIIn the Money | $15.05In the Money | $16.80In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.22Out of the Money | $1.00Out of the Money | $0.35Out of the Money | $-0.35Out of the Money | 10Out of the Money | 10Out of the Money | TFIIIn the Money | $19.75In the Money | $21.00In the Money | $18.90In the Money | $-4.60In the Money | 2In the Money | ---In the Money | |
TFIIOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TFIIIn the Money | $28.90In the Money | $31.10In the Money | $33.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TFIIIn the Money | $38.90In the Money | $41.10In the Money | $43.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFIIIn the Money | $49.05In the Money | $51.10In the Money | $53.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |