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 | $19.35In the Money | $22.05In the Money | $21.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | |
TFCIn the Money | $17.65In the Money | $18.85In the Money | $18.75In 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 | 998Out of the Money | |
TFCIn the Money | $14.85In the Money | $16.30In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 14In 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 | 565Out of the Money | |
TFCIn the Money | $13.65In the Money | $13.75In the Money | $14.45In 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 | 918Out of the Money | |
TFCIn the Money | $10.95In the Money | $12.70In the Money | $11.42In the Money | $0.00In the Money | ---In the Money | 29In 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 | 3,706Out of the Money | |
TFCIn the Money | $8.65In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $8.65In the Money | $8.80In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | TFCOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,296Out of the Money | |
TFCIn the Money | $8.15In the Money | $9.70In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $6.15In the Money | $6.45In the Money | $10.11In the Money | $0.00In the Money | ---In the Money | 72In 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 | 1Out of the Money | 4,513Out of the Money | |
TFCIn the Money | $5.30In the Money | $5.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $4.55In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 684Out of the Money | |
TFCIn the Money | $4.65In the Money | $4.80In the Money | $4.15In 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 | 28Out of the Money | |
TFCIn the Money | $2.67In the Money | $4.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TFCIn the Money | $2.97In the Money | $3.95In the Money | $3.47In the Money | $0.17In the Money | 1In the Money | 87In 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 | 1,508Out of the Money | |
TFCIn the Money | $2.66In the Money | $3.30In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 10In 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 | 211Out of the Money | |
TFCIn the Money | $2.64In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
TFCIn the Money | $2.05In the Money | $2.27In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $-0.05Near the Money | 10Near the Money | 22Near the Money | |
TFCIn the Money | $1.71In the Money | $1.84In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 20In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 166Near the Money | |
TFCIn the Money | $1.13In the Money | $1.29In the Money | $1.26In the Money | $0.35In the Money | 105In the Money | 5,513In the Money | TFCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.06Near the Money | 28Near the Money | 7,301Near the Money | |
TFCIn the Money | $0.80In the Money | $0.84In the Money | $0.80In the Money | $0.34In the Money | 10In the Money | 153In the Money | TFCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.25Near the Money | $-0.26Near the Money | 1Near the Money | 314Near the Money | |
TFCUnderlying issue's last price | $0.44Underlying issue's last price | $0.46Underlying issue's last price | $0.36Underlying issue's last price | $0.09Underlying issue's last price | 41Underlying issue's last price | 418Underlying issue's last price | Filter Table By Strike Price of$36.00Underlying issue's last price | TFCUnderlying issue's last price | $0.22Underlying issue's last price | $0.23Underlying issue's last price | $0.27Underlying issue's last price | $-0.49Underlying issue's last price | 1Underlying issue's last price | 623Underlying issue's last price |
TFCNear the Money | $0.19Near the Money | $0.21Near the Money | $0.19Near the Money | $0.08Near the Money | 149Near the Money | 593Near the Money | TFCIn the Money | $0.47In the Money | $0.49In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 1,018In the Money | |
TFCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.05Near the Money | $0.01Near the Money | 11Near the Money | 673Near the Money | TFCIn the Money | $0.83In the Money | $0.89In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 689In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 21Near the Money | 16,434Near the Money | TFCIn the Money | $1.28In the Money | $1.48In the Money | $1.53In the Money | $-0.24In the Money | 5In the Money | 3,951In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 390Near the Money | TFCIn the Money | $1.77In the Money | $1.92In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 769Near the Money | TFCIn the Money | $2.26In the Money | $2.46In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,772Near the Money | TFCIn the Money | $2.77In the Money | $2.84In the Money | $2.89In 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 | 3,176Out of the Money | TFCIn the Money | $2.88In the Money | $3.35In the Money | $3.14In the Money | $0.00In the Money | ---In the Money | 43In 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 | 4Out of the Money | 37,687Out of the Money | TFCIn the Money | $3.75In the Money | $3.85In the Money | $4.25In the Money | $-0.48In the Money | 9In the Money | 114In 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 | 173Out of the Money | TFCIn the Money | $3.90In the Money | $4.35In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | TFCIn the Money | $3.65In the Money | $4.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,072Out of the Money | TFCIn the Money | $5.10In the Money | $5.95In the Money | $5.31In 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 | 2,598Out of the Money | TFCIn the Money | $4.85In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,324Out of the Money | TFCIn the Money | $6.20In the Money | $6.35In the Money | $4.33In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | TFCIn the Money | $5.55In the Money | $6.85In 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 | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TFCIn the Money | $6.70In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFCIn the Money | $7.70In 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 | $0.03Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,565Out of the Money | TFCIn the Money | $8.70In the Money | $9.05In the Money | $5.46In 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 | $9.60In the Money | $10.55In 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 | $9.65In the Money | $12.10In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,213Out of the Money | TFCIn the Money | $10.65In the Money | $11.80In the Money | $9.00In 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 | 20Out of the Money | TFCIn the Money | $10.55In the Money | $13.10In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $12.55In the Money | $13.20In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 725Out of the Money | TFCIn the Money | $12.30In the Money | $14.75In the Money | $18.40In 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 | 41Out of the Money | TFCIn the Money | $17.75In the Money | $18.90In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |