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 | $82.30In the Money | $83.70In the Money | $86.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFIIIn the Money | $72.40In the Money | $73.80In the Money | $76.75In 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 | $62.50In the Money | $63.90In the Money | $66.80In 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 | $52.65In the Money | $55.65In the Money | $56.85In 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 | 12Out of the Money | |
TFIIIn the Money | $42.75In the Money | $44.25In the Money | $46.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFIIIn the Money | $38.00In the Money | $40.15In the Money | $42.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TFIIIn the Money | $33.00In the Money | $35.35In the Money | $37.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | TFIIOut of the Money | $0.30Out of the Money | $1.05Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TFIIIn the Money | $28.45In the Money | $30.00In the Money | $32.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFIIOut of the Money | $0.55Out of the Money | $1.15Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TFIIIn the Money | $23.70In the Money | $25.20In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | TFIIOut of the Money | $0.90Out of the Money | $1.60Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TFIIIn the Money | $19.45In the Money | $21.15In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | TFIIOut of the Money | $1.55Out of the Money | $2.55Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TFIIIn the Money | $15.30In the Money | $17.05In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 14In the Money | TFIIOut of the Money | $2.50Out of the Money | $3.40Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TFIIIn the Money | $11.70In the Money | $13.20In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | TFIIOut of the Money | $3.70Out of the Money | $4.85Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFIIUnderlying issue's last price | $8.65Underlying issue's last price | $9.80Underlying issue's last price | $11.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 6Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | TFIIUnderlying issue's last price | $5.75Underlying issue's last price | $6.50Underlying issue's last price | $4.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 54Underlying issue's last price |
TFIINear the Money | $5.95Near the Money | $7.10Near the Money | $6.00Near the Money | $-2.00Near the Money | 3Near the Money | 10Near the Money | TFIIIn the Money | $7.75In the Money | $8.80In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TFIIOut of the Money | $3.65Out of the Money | $4.95Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TFIIIn the Money | $10.20In the Money | $11.70In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
TFIIOut of the Money | $2.15Out of the Money | $3.20Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TFIIIn the Money | $13.65In the Money | $15.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $1.10Out of the Money | $2.00Out of the Money | $1.10Out of the Money | $-1.30Out of the Money | 1Out of the Money | 109Out of the Money | TFIIIn the Money | $17.75In the Money | $19.20In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.42Out of the Money | $1.20Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TFIIIn the Money | $21.45In the Money | $24.15In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TFIIIn the Money | $26.15In the Money | $28.60In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 4In 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 | 20Out of the Money | TFIIIn the Money | $36.05In the Money | $39.00In the Money | $35.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | $0.01Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TFIIIn the Money | $46.05In the Money | $49.00In the Money | $45.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFIIOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFIIIn the Money | $55.10In the Money | $59.80In the Money | $55.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |