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 | $21.00In the Money | $24.45In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 458Out of the Money | |
TFCIn the Money | $20.20In the Money | $22.10In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 998Out of the Money | |
TFCIn the Money | $17.45In the Money | $18.65In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 14In 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 | 565Out of the Money | |
TFCIn the Money | $15.20In the Money | $16.00In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 918Out of the Money | |
TFCIn the Money | $12.70In the Money | $14.40In the Money | $14.52In the Money | $0.00In the Money | ---In the Money | 29In the Money | TFCOut of the Money | $0.00Out of the Money | $0.39Out 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 | $10.25In the Money | $11.70In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 14In the Money | TFCOut of the Money | $0.00Out of the Money | $0.20Out 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 | $7.75In the Money | $8.50In the Money | $10.11In the Money | $0.00In the Money | ---In the Money | 72In the Money | TFCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,224Out of the Money | |
TFCIn the Money | $6.00In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.03Out 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 | $5.75In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
TFCIn the Money | $5.30In the Money | $6.10In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | TFCOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,459Out of the Money | |
TFCIn the Money | $4.80In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
TFCIn the Money | $3.00In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TFCIn the Money | $3.40In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TFCIn the Money | $2.43In the Money | $5.15In the Money | $2.81In the Money | $-0.73In the Money | 2In the Money | 5,091In the Money | TFCNear the Money | $0.17Near the Money | $0.19Near the Money | $0.25Near the Money | $-0.03Near the Money | 14Near the Money | 5,349Near the Money | |
TFCIn the Money | $2.53In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.23Near the Money | $0.26Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
TFCIn the Money | $2.10In the Money | $2.34In the Money | $1.89In the Money | $1.89In the Money | 2In the Money | ---In the Money | TFCNear the Money | $0.31Near the Money | $0.35Near the Money | $0.47Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
TFCIn the Money | $1.75In the Money | $2.10In the Money | $1.47In the Money | $0.01In the Money | 131In the Money | 170In the Money | TFCNear the Money | $0.42Near the Money | $0.46Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 791Near the Money | |
TFCIn the Money | $1.44In the Money | $1.48In the Money | $1.17In the Money | $-0.02In the Money | 47In the Money | 83In the Money | TFCNear the Money | $0.57Near the Money | $0.61Near the Money | $0.77Near the Money | $-0.15Near the Money | 129Near the Money | 473Near the Money | |
TFCUnderlying issue's last price | $1.12Underlying issue's last price | $1.17Underlying issue's last price | $1.01Underlying issue's last price | $-0.01Underlying issue's last price | 14Underlying issue's last price | 16,028Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | TFCUnderlying issue's last price | $0.76Underlying issue's last price | $0.80Underlying issue's last price | $1.00Underlying issue's last price | $-0.01Underlying issue's last price | 6Underlying issue's last price | 3,935Underlying issue's last price |
TFCNear the Money | $0.87Near the Money | $0.90Near the Money | $0.72Near the Money | $-0.05Near the Money | 232Near the Money | 32Near the Money | TFCIn the Money | $0.98In the Money | $1.03In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 283In the Money | |
TFCNear the Money | $0.63Near the Money | $0.68Near the Money | $0.56Near the Money | $-0.03Near the Money | 8Near the Money | 746Near the Money | TFCIn the Money | $1.27In the Money | $1.31In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 859In the Money | |
TFCNear the Money | $0.45Near the Money | $0.50Near the Money | $0.40Near the Money | $-0.03Near the Money | 150Near the Money | 1,095Near the Money | TFCIn the Money | $1.58In the Money | $1.64In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
TFCNear the Money | $0.32Near the Money | $0.36Near the Money | $0.31Near the Money | $0.00Near the Money | ---Near the Money | 1,174Near the Money | TFCIn the Money | $1.90In the Money | $2.12In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 110In the Money | |
TFCNear the Money | $0.21Near the Money | $0.26Near the Money | $0.19Near the Money | $-0.03Near the Money | 44Near the Money | 40,334Near the Money | TFCIn the Money | $2.26In the Money | $2.47In the Money | $2.75In the Money | $-0.03In the Money | 3In the Money | 1,282In the Money | |
TFCNear the Money | $0.15Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.02Near the Money | 8Near the Money | 148Near the Money | TFCIn the Money | $1.00In the Money | $2.92In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 5Out of the Money | 122Out of the Money | TFCIn the Money | $2.99In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 5,315Out of the Money | 1,176Out of the Money | TFCIn the Money | $2.69In the Money | $5.45In the Money | $3.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,617Out of the Money | TFCIn the Money | $3.60In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 31Out of the Money | 13,477Out of the Money | TFCIn the Money | $4.00In the Money | $4.85In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | TFCIn the Money | $5.15In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.02Out 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 | $4.30In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.01Out 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 | $4.80In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3Out of the Money | 2,565Out of the Money | TFCIn the Money | $6.65In the Money | $7.35In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $6.35In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.30In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 1,213Out of the Money | TFCIn the Money | $8.35In the Money | $9.85In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TFCIn the Money | $10.00In the Money | $10.35In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.50In the Money | $11.35In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 4Out of the Money | 727Out of the Money | TFCIn the Money | $10.95In the Money | $12.35In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TFCIn the Money | $15.65In the Money | $17.35In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |