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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TFCIn the Money | $18.45In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $12.90In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TFCIn the Money | $11.85In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $11.00In the Money | $11.95In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 36In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
TFCIn the Money | $9.75In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,320Out of the Money | |
TFCIn the Money | $8.70In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,062Out of the Money | |
TFCIn the Money | $8.65In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.80In the Money | $9.90In the Money | $6.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TFCIn the Money | $7.35In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TFCIn the Money | $7.20In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TFCIn the Money | $6.90In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $5.90In the Money | $8.45In the Money | $6.21In the Money | $0.00In the Money | ---In the Money | 7In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,317Out of the Money | |
TFCIn the Money | $5.45In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | |
TFCIn the Money | $5.50In the Money | $6.90In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,452Out of the Money | |
TFCIn the Money | $5.05In the Money | $6.35In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | TFCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 431Out of the Money | |
TFCIn the Money | $4.00In the Money | $5.55In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 17In the Money | TFCOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 324Out of the Money | |
TFCIn the Money | $3.90In the Money | $5.25In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 115Out of the Money | |
TFCIn the Money | $2.87In the Money | $4.55In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 46In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 35Out of the Money | 566Out of the Money | |
TFCIn the Money | $2.31In the Money | $5.00In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 52In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 100Out of the Money | 1,584Out of the Money | |
TFCIn the Money | $2.71In the Money | $3.55In the Money | $3.00In the Money | $0.75In the Money | 20In the Money | 218In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 68Near the Money | 638Near the Money | |
TFCIn the Money | $1.78In the Money | $4.20In the Money | $2.70In the Money | $0.97In the Money | 10In the Money | 338In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 61Near the Money | 784Near the Money | |
TFCIn the Money | $1.59In the Money | $2.10In the Money | $2.08In the Money | $0.89In the Money | 30In the Money | 512In the Money | TFCNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.16Near the Money | 79Near the Money | 338Near the Money | |
TFCIn the Money | $1.34In the Money | $1.66In the Money | $1.50In the Money | $0.68In the Money | 88In the Money | 683In the Money | TFCNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.20Near the Money | 21Near the Money | 86Near the Money | |
TFCIn the Money | $0.96In the Money | $1.03In the Money | $1.00In the Money | $0.41In the Money | 284In the Money | 1,345In the Money | TFCNear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.38Near the Money | 147Near the Money | 262Near the Money | |
TFCUnderlying issue's last price | $0.61Underlying issue's last price | $0.65Underlying issue's last price | $0.82Underlying issue's last price | $0.47Underlying issue's last price | 166Underlying issue's last price | 427Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | TFCUnderlying issue's last price | $0.25Underlying issue's last price | $0.27Underlying issue's last price | $0.27Underlying issue's last price | $-0.45Underlying issue's last price | 149Underlying issue's last price | 136Underlying issue's last price |
TFCNear the Money | $0.34Near the Money | $0.37Near the Money | $0.36Near the Money | $0.17Near the Money | 159Near the Money | 495Near the Money | TFCIn the Money | $0.46In the Money | $0.50In the Money | $0.42In the Money | $-1.40In the Money | 6In the Money | 59In the Money | |
TFCNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $0.07Near the Money | 950Near the Money | 1,327Near the Money | TFCIn the Money | $0.59In the Money | $1.03In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $0.02Near the Money | 266Near the Money | 575Near the Money | TFCIn the Money | $0.58In the Money | $1.41In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
TFCNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.01Near the Money | 77Near the Money | 45Near the Money | TFCIn the Money | $1.50In the Money | $2.02In the Money | $1.98In the Money | $1.98In the Money | 1In the Money | ---In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 6Near the Money | 4,115Near the Money | TFCIn the Money | $1.54In the Money | $2.46In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | TFCIn the Money | $2.56In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | TFCIn the Money | $2.11In the Money | $4.15In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | TFCIn the Money | $3.10In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | TFCIn the Money | $2.88In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $4.25In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFCIn the Money | $5.05In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $6.40In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $7.10In the Money | $8.25In the Money | $9.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.05In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.40In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |