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 | $19.40In the Money | $21.20In the Money | $17.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | TFCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $14.00In the Money | $15.35In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 4In 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 | $12.40In the Money | $13.55In 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 | $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 | $12.45In the Money | $12.55In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TFCIn the Money | $11.45In the Money | $11.55In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
TFCIn the Money | $10.45In 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 | $1.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.45In the Money | $10.05In 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 | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $8.45In the Money | $9.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TFCIn the Money | $7.95In the Money | $8.10In 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 | $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 | $7.45In the Money | $8.20In 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 | $1.27Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $6.95In the Money | $7.70In 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 | $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 | $6.45In the Money | $7.25In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 670Out of the Money | |
TFCIn the Money | $5.95In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $1.77Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $5.40In the Money | $5.60In the Money | $5.40In the Money | $2.62In the Money | 1In the Money | 213In the Money | TFCOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $4.95In the Money | $5.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
TFCIn the Money | $4.45In the Money | $4.90In the Money | $3.53In the Money | $0.00In the Money | ---In the Money | 58In 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 | 143Out of the Money | |
TFCIn the Money | $3.95In the Money | $4.10In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TFCIn the Money | $3.50In the Money | $3.65In the Money | $3.39In the Money | $0.62In the Money | 1In the Money | 35In the Money | TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
TFCIn the Money | $3.00In the Money | $3.10In the Money | $2.87In the Money | $1.18In the Money | 80In the Money | 212In the Money | TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 213Near the Money | |
TFCIn the Money | $2.53In the Money | $2.65In the Money | $2.45In the Money | $0.06In the Money | 4In the Money | 868In the Money | TFCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.07Near the Money | 1Near the Money | 128Near the Money | |
TFCIn the Money | $2.04In the Money | $2.14In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 110In the Money | TFCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 112Near the Money | |
TFCIn the Money | $1.61In the Money | $1.67In the Money | $1.60In the Money | $0.09In the Money | 6In the Money | 157In the Money | TFCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.13Near the Money | 1Near the Money | 99Near the Money | |
TFCIn the Money | $1.18In the Money | $1.29In the Money | $0.95In the Money | $-0.09In the Money | 1In the Money | 211In the Money | TFCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.22Near the Money | $-0.06Near the Money | 118Near the Money | 222Near the Money | |
TFCUnderlying issue's last price | $0.83Underlying issue's last price | $0.86Underlying issue's last price | $0.79Underlying issue's last price | $0.04Underlying issue's last price | 20Underlying issue's last price | 322Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | TFCUnderlying issue's last price | $0.31Underlying issue's last price | $0.32Underlying issue's last price | $0.33Underlying issue's last price | $-0.32Underlying issue's last price | 252Underlying issue's last price | 124Underlying issue's last price |
TFCNear the Money | $0.53Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.02Near the Money | 343Near the Money | 182Near the Money | TFCIn the Money | $0.51In the Money | $0.53In the Money | $0.59In the Money | $-0.19In the Money | 2In the Money | 2In the Money | |
TFCNear the Money | $0.31Near the Money | $0.33Near the Money | $0.31Near the Money | $-0.01Near the Money | 120Near the Money | 332Near the Money | TFCIn the Money | $0.79In the Money | $0.81In the Money | $0.90In the Money | $-0.13In the Money | 6In the Money | 27In the Money | |
TFCNear the Money | $0.17Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.03Near the Money | 164Near the Money | 31Near the Money | TFCIn the Money | $1.13In the Money | $1.34In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $0.02Near the Money | 54Near the Money | 256Near the Money | TFCIn the Money | $1.48In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 1Near the Money | 5Near the Money | TFCIn the Money | $1.95In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 26Near the Money | TFCIn the Money | $2.46In the Money | $2.63In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TFCIn the Money | $3.50In the Money | $3.60In 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 | 70Out of the Money | TFCIn the Money | $4.50In the Money | $4.60In 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 | $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 | $5.50In the Money | $5.60In 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 | $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 | $6.50In the Money | $6.60In 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 | $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 | $7.50In the Money | $7.60In 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 | $1.98Out 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 | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |