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 | $20.90In the Money | $23.45In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | |
TFCIn the Money | $18.70In the Money | $20.55In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 998Out of the Money | |
TFCIn the Money | $16.15In the Money | $17.90In 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 | $0.75Out 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 | $15.65In 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 | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 918Out of the Money | |
TFCIn the Money | $10.65In the Money | $13.00In 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 | $0.60Out 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 | $8.90In the Money | $11.60In 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 | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.25In the Money | $10.35In 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 | $0.87Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,296Out of the Money | |
TFCIn the Money | $8.75In 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 | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.75In the Money | $7.95In 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 | $0.96Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $6.80In the Money | $7.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 150Out of the Money | 4,523Out of the Money | |
TFCIn the Money | $6.30In the Money | $7.45In 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 | $0.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $5.80In the Money | $6.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 684Out of the Money | |
TFCIn the Money | $5.30In the Money | $6.45In the Money | $4.15In 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 | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 50Out of the Money | |
TFCIn the Money | $4.80In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
TFCIn the Money | $4.30In the Money | $4.45In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 67In the Money | TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 274Out of the Money | 1,412Out of the Money | |
TFCIn the Money | $3.80In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
TFCIn the Money | $2.44In the Money | $4.45In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | |
TFCIn the Money | $2.81In the Money | $3.05In the Money | $2.85In the Money | $1.29In the Money | 14In the Money | 50In the Money | TFCNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.05Near the Money | 2Near the Money | 24Near the Money | |
TFCIn the Money | $2.33In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.04Near the Money | $0.06Near the Money | $0.07Near the Money | $-0.12Near the Money | 10Near the Money | 154Near the Money | |
TFCIn the Money | $1.33In the Money | $2.03In the Money | $2.14In the Money | $1.25In the Money | 66In the Money | 5,543In the Money | TFCNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.37Near the Money | 327Near the Money | 7,436Near the Money | |
TFCIn the Money | $1.49In the Money | $1.64In the Money | $1.24In the Money | $0.46In the Money | 1In the Money | 43In the Money | TFCNear the Money | $0.12Near the Money | $0.16Near the Money | $0.18Near the Money | $-0.43Near the Money | 10Near the Money | 272Near the Money | |
TFCIn the Money | $1.09In the Money | $1.13In the Money | $1.19In the Money | $0.65In the Money | 7In the Money | 183In the Money | TFCNear the Money | $0.23Near the Money | $0.25Near the Money | $0.28Near the Money | $-0.46Near the Money | 98Near the Money | 460Near the Money | |
TFCUnderlying issue's last price | $0.75Underlying issue's last price | $0.79Underlying issue's last price | $0.76Underlying issue's last price | $0.46Underlying issue's last price | 39Underlying issue's last price | 546Underlying issue's last price | Filter Table By Strike Price of$36.50Underlying issue's last price | TFCUnderlying issue's last price | $0.39Underlying issue's last price | $0.41Underlying issue's last price | $0.39Underlying issue's last price | $-0.38Underlying issue's last price | 275Underlying issue's last price | 849Underlying issue's last price |
TFCNear the Money | $0.48Near the Money | $0.51Near the Money | $0.40Near the Money | $0.23Near the Money | 156Near the Money | 483Near the Money | TFCIn the Money | $0.61In the Money | $0.66In the Money | $0.72In the Money | $-0.90In the Money | 232In the Money | 553In the Money | |
TFCNear the Money | $0.27Near the Money | $0.30Near the Money | $0.36Near the Money | $0.25Near the Money | 511Near the Money | 16,583Near the Money | TFCIn the Money | $0.88In the Money | $0.96In the Money | $0.99In the Money | $-0.83In the Money | 124In the Money | 4,018In the Money | |
TFCNear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $0.02Near the Money | 137Near the Money | 340Near the Money | TFCIn the Money | $1.15In the Money | $1.33In the Money | $1.22In the Money | $-0.70In the Money | 2In the Money | 294In the Money | |
TFCNear the Money | $0.07Near the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | 52Near the Money | 748Near the Money | TFCIn the Money | $1.64In the Money | $2.58In the Money | $1.99In the Money | $-0.38In the Money | 240In the Money | 999In the Money | |
TFCNear the Money | $0.03Near the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | 19Near the Money | 1,788Near the Money | TFCIn the Money | $2.11In the Money | $2.28In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.04Near the Money | 1Near the Money | 3,077Near the Money | TFCIn the Money | $2.51In the Money | $4.75In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 37,730Out of the Money | TFCIn the Money | $2.97In the Money | $5.20In the Money | $3.00In the Money | $-1.55In the Money | 3In the Money | 209In 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 | ---Out of the Money | 143Out of the Money | TFCIn the Money | $2.12In the Money | $3.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 228Out of the Money | TFCIn the Money | $2.66In 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 | $0.02Out 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 | $2.78In the Money | $4.80In 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 | 10Out of the Money | 2,606Out of the Money | TFCIn the Money | $4.15In 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 | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 13,328Out of the Money | TFCIn the Money | $3.80In the Money | $7.80In 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 | $0.34Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out 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 | $0.00Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TFCIn the Money | $5.50In the Money | $8.30In 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 | $1.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFCIn the Money | $5.75In the Money | $7.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,565Out of the Money | TFCIn the Money | $7.55In the Money | $8.30In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.40In the Money | $10.30In 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 | $1.00Out 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 | $10.05In the Money | $10.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TFCIn the Money | $9.80In the Money | $11.30In 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 | $1.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.60In the Money | $12.75In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 725Out of the Money | TFCIn the Money | $12.15In the Money | $13.30In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TFCIn the Money | $16.30In the Money | $18.30In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |