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 | $17.20In the Money | $19.95In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $12.40In the Money | $15.60In 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 | $12.55In the Money | $14.80In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $11.10In the Money | $13.05In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
TFCIn the Money | $10.35In the Money | $12.05In 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 | $7.75In the Money | $9.90In 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 | $0.16Out 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 | $8.50In the Money | $9.40In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $8.20In the Money | $10.10In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TFCIn the Money | $7.65In the Money | $8.40In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 244Out of the Money | |
TFCIn the Money | $7.60In the Money | $9.05In 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 | $5.85In the Money | $9.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $6.00In the Money | $8.15In 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 | $5.85In the Money | $6.40In 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 | 218Out of the Money | |
TFCIn the Money | $4.90In the Money | $6.85In 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 | $0.00Out of the Money | ---Out of the Money | 2,452Out of the Money | |
TFCIn the Money | $4.40In the Money | $6.05In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 431Out of the Money | |
TFCIn the Money | $2.86In the Money | $4.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 324Out of the Money | |
TFCIn the Money | $2.70In the Money | $5.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
TFCIn the Money | $2.99In the Money | $3.90In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 46In 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 | 88Out of the Money | 565Out of the Money | |
TFCIn the Money | $2.82In the Money | $5.25In the Money | $3.38In the Money | $0.64In the Money | 1In the Money | 52In 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 | 5Out of the Money | 1,593Out of the Money | |
TFCIn the Money | $2.60In the Money | $3.60In the Money | $2.93In the Money | $-0.07In the Money | 15In the Money | 213In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.01Near the Money | 9Near the Money | 600Near the Money | |
TFCIn the Money | $1.37In the Money | $2.45In the Money | $2.23In the Money | $-0.47In the Money | 6In the Money | 335In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 14Near the Money | 792Near the Money | |
TFCIn the Money | $1.78In the Money | $1.91In the Money | $1.76In the Money | $-0.32In the Money | 12In the Money | 483In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 30Near the Money | 344Near the Money | |
TFCIn the Money | $1.28In the Money | $1.44In the Money | $1.45In the Money | $-0.05In the Money | 65In the Money | 660In the Money | TFCNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.03Near the Money | 14Near the Money | 100Near the Money | |
TFCIn the Money | $0.84In the Money | $0.96In the Money | $0.87In the Money | $-0.13In the Money | 26In the Money | 1,261In the Money | TFCNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.05Near the Money | 7Near the Money | 211Near the Money | |
TFCUnderlying issue's last price | $0.50Underlying issue's last price | $0.53Underlying issue's last price | $0.54Underlying issue's last price | $-0.28Underlying issue's last price | 145Underlying issue's last price | 394Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | TFCUnderlying issue's last price | $0.19Underlying issue's last price | $0.22Underlying issue's last price | $0.23Underlying issue's last price | $-0.04Underlying issue's last price | 67Underlying issue's last price | 73Underlying issue's last price |
TFCNear the Money | $0.23Near the Money | $0.26Near the Money | $0.27Near the Money | $-0.09Near the Money | 131Near the Money | 565Near the Money | TFCIn the Money | $0.42In the Money | $0.45In the Money | $0.43In the Money | $0.01In the Money | 221In the Money | 62In the Money | |
TFCNear the Money | $0.08Near the Money | $0.11Near the Money | $0.14Near the Money | $-0.03Near the Money | 12Near the Money | 2,020Near the Money | TFCIn the Money | $0.74In the Money | $0.86In the Money | $0.56In the Money | $0.56In the Money | 1In the Money | ---In the Money | |
TFCNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 19Near the Money | 689Near the Money | TFCIn the Money | $0.93In the Money | $1.32In the Money | $1.32In the Money | $-2.03In the Money | 10In the Money | 35In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 14Near the Money | 113Near the Money | TFCIn the Money | $1.20In the Money | $1.95In the Money | $1.80In the Money | $-0.18In the Money | 1In the Money | 1In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 4,111Near the Money | TFCIn the Money | $1.87In 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 | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | TFCIn the Money | $2.52In the Money | $4.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | TFCIn the Money | $3.10In the Money | $4.05In 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 | $2.00In the Money | $4.40In 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 | $2.22In the Money | $4.65In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $4.20In the Money | $5.70In 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 | $4.65In the Money | $8.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.10In the Money | $7.85In 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 | $8.15In 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 | $8.10In the Money | $9.50In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $11.10In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |