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 | $17.10In the Money | $18.40In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $14.65In the Money | $16.75In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TFCIn the Money | $11.00In the Money | $15.05In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TFCIn the Money | $9.65In the Money | $12.85In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 21In the Money | TFCOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
TFCIn the Money | $8.25In the Money | $11.80In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 33In the Money | TFCOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.65In the Money | $10.85In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $6.65In the Money | $8.35In the Money | $8.11In the Money | $0.00In the Money | ---In the Money | 34In the Money | TFCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 794Out of the Money | |
TFCIn the Money | $5.95In the Money | $8.00In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TFCOut of the Money | $0.00Out of the Money | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $5.60In the Money | $7.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TFCIn the Money | $5.15In the Money | $8.15In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $4.65In the Money | $6.80In the Money | $5.66In the Money | $-0.14In the Money | 30In the Money | 92In 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 | 2,928Out of the Money | |
TFCIn the Money | $3.80In the Money | $6.30In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 5In 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 | 200Out of the Money | |
TFCIn the Money | $3.20In the Money | $6.75In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 256Out of the Money | |
TFCIn the Money | $3.15In the Money | $6.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | |
TFCIn the Money | $2.00In the Money | $4.75In 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 | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 430Out of the Money | |
TFCIn the Money | $2.01In the Money | $4.90In the Money | $3.26In the Money | $-1.03In the Money | 3In the Money | 115In the Money | TFCOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 2,669Out of the Money | |
TFCIn the Money | $2.32In the Money | $3.00In the Money | $2.76In the Money | $-0.08In the Money | 1In the Money | 25In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 1Near the Money | 438Near the Money | |
TFCIn the Money | $1.94In the Money | $2.88In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.05Near the Money | 10Near the Money | 121Near the Money | |
TFCIn the Money | $1.31In the Money | $2.58In the Money | $1.53In the Money | $-0.30In the Money | 94In the Money | 91In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 84Near the Money | 771Near the Money | |
TFCIn the Money | $1.08In the Money | $3.10In the Money | $0.92In the Money | $0.00In the Money | ---In the Money | 27In the Money | TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.08Near the Money | $-0.13Near the Money | 2Near the Money | 791Near the Money | |
TFCIn the Money | $0.75In the Money | $2.00In the Money | $0.85In the Money | $0.00In the Money | 43In the Money | 1,618In the Money | TFCNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.11Near the Money | 92Near the Money | 5,964Near the Money | |
TFCUnderlying issue's last price | $0.39Underlying issue's last price | $0.43Underlying issue's last price | $0.44Underlying issue's last price | $-0.06Underlying issue's last price | 94Underlying issue's last price | 898Underlying issue's last price | Filter Table By Strike Price of$35.50Underlying issue's last price | TFCUnderlying issue's last price | $0.19Underlying issue's last price | $0.21Underlying issue's last price | $0.28Underlying issue's last price | $-0.12Underlying issue's last price | 5Underlying issue's last price | 446Underlying issue's last price |
TFCNear the Money | $0.15Near the Money | $0.18Near the Money | $0.18Near the Money | $-0.07Near the Money | 31Near the Money | 2,146Near the Money | TFCIn the Money | $0.44In the Money | $0.46In the Money | $0.42In the Money | $-0.23In the Money | 215In the Money | 1,409In the Money | |
TFCNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.09Near the Money | 57Near the Money | 268Near the Money | TFCIn the Money | $0.65In the Money | $1.07In the Money | $0.85In the Money | $-0.12In the Money | 43In the Money | 1,936In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 36Near the Money | 2,750Near the Money | TFCIn the Money | $1.16In the Money | $1.37In the Money | $1.37In the Money | $0.06In the Money | 100In the Money | 616In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.02Near the Money | 39Near the Money | 9,199Near the Money | TFCIn the Money | $1.46In the Money | $2.14In the Money | $1.74In the Money | $-0.53In the Money | 5In the Money | 2,393In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 63Near the Money | 1,238Near the Money | TFCIn the Money | $1.37In the Money | $2.44In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 468In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 10Near the Money | 847Near the Money | TFCIn the Money | $2.40In the Money | $3.50In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 298In 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 | 2,034Out of the Money | TFCIn the Money | $1.93In the Money | $4.40In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 59In 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 | 2Out of the Money | 487Out of the Money | TFCIn the Money | $2.97In the Money | $5.35In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 5,500Out of the Money | TFCIn the Money | $2.22In the Money | $5.80In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 140In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | TFCIn the Money | $2.95In the Money | $5.85In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | TFCIn the Money | $3.30In the Money | $6.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TFCIn the Money | $3.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | TFCIn the Money | $4.40In the Money | $7.35In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,083Out of the Money | TFCIn the Money | $5.70In the Money | $7.90In the Money | $5.48In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | TFCIn the Money | $7.05In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TFCIn the Money | $7.15In the Money | $10.25In 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 | $0.79Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | TFCIn the Money | $7.50In the Money | $10.35In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $9.10In the Money | $12.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | TFCIn the Money | $10.70In the Money | $12.85In the Money | $11.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TFCIn the Money | $12.90In the Money | $16.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TFCIn the Money | $17.00In the Money | $20.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |