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 | $20.70In the Money | $23.85In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $17.55In the Money | $21.30In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 15In the Money | TFCOut of the Money | $0.00Out of the Money | $1.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TFCIn the Money | $16.10In the Money | $17.75In the Money | $14.09In the Money | $0.00In the Money | ---In the Money | 6In the Money | TFCOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TFCIn the Money | $14.25In the Money | $16.55In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | 7In 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 | 127Out of the Money | |
TFCIn the Money | $11.55In the Money | $13.70In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $11.10In the Money | $13.10In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
TFCIn the Money | $11.55In 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 | $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 | $9.55In the Money | $11.75In 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 | $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 | $8.65In the Money | $10.40In the Money | $7.22In the Money | $0.00In the Money | ---In the Money | 78In 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 | 50Out of the Money | 636Out of the Money | |
TFCIn the Money | $8.55In the Money | $8.75In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $7.10In the Money | $8.25In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TFCIn the Money | $5.70In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TFCIn the Money | $6.10In the Money | $8.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 370In 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 | 1,722Out of the Money | |
TFCIn the Money | $5.60In the Money | $6.75In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 40Out of the Money | 45Out of the Money | |
TFCIn the Money | $5.15In the Money | $8.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $4.60In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 20Out of the Money | 40Out of the Money | |
TFCIn the Money | $4.10In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TFCIn the Money | $3.70In the Money | $5.65In the Money | $4.60In the Money | $0.15In the Money | 7In the Money | 734In the Money | TFCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2,415Out of the Money | |
TFCIn the Money | $3.10In the Money | $5.25In 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 | $0.05Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
TFCIn the Money | $2.93In the Money | $5.00In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 30In the Money | TFCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,338Out of the Money | |
TFCIn the Money | $2.84In the Money | $5.00In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 58In the Money | TFCOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 1Out of the Money | 447Out of the Money | |
TFCIn the Money | $2.73In the Money | $3.00In the Money | $2.63In the Money | $0.70In the Money | 3In the Money | 107In the Money | TFCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.14Near the Money | $-0.04Near the Money | 1,503Near the Money | 930Near the Money | |
TFCIn the Money | $2.13In the Money | $2.41In the Money | $2.30In the Money | $0.26In the Money | 72In the Money | 16,975In the Money | TFCNear the Money | $0.14Near the Money | $0.16Near the Money | $0.17Near the Money | $-0.05Near the Money | 1,311Near the Money | 5,133Near the Money | |
TFCIn the Money | $1.66In the Money | $2.25In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 880In the Money | TFCNear the Money | $0.21Near the Money | $0.23Near the Money | $0.26Near the Money | $-0.07Near the Money | 488Near the Money | 719Near the Money | |
TFCIn the Money | $1.27In the Money | $1.69In the Money | $1.38In the Money | $0.26In the Money | 1In the Money | 506In the Money | TFCNear the Money | $0.32Near the Money | $0.34Near the Money | $0.37Near the Money | $-0.08Near the Money | 964Near the Money | 107Near the Money | |
TFCIn the Money | $1.13In the Money | $1.16In the Money | $1.10In the Money | $0.07In the Money | 120In the Money | 1,838In the Money | TFCNear the Money | $0.47Near the Money | $0.49Near the Money | $0.54Near the Money | $-0.12Near the Money | 777Near the Money | 58Near the Money | |
TFCUnderlying issue's last price | $0.83Underlying issue's last price | $0.86Underlying issue's last price | $0.85Underlying issue's last price | $0.09Underlying issue's last price | 33Underlying issue's last price | 12,222Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | TFCUnderlying issue's last price | $0.66Underlying issue's last price | $0.69Underlying issue's last price | $0.71Underlying issue's last price | $-0.27Underlying issue's last price | 274Underlying issue's last price | 35Underlying issue's last price |
TFCNear the Money | $0.58Near the Money | $0.61Near the Money | $0.49Near the Money | $-0.03Near the Money | 615Near the Money | 7,012Near the Money | TFCIn the Money | $0.91In the Money | $0.94In the Money | $0.97In the Money | $-0.19In the Money | 4In the Money | 1,333In the Money | |
TFCNear the Money | $0.39Near the Money | $0.41Near the Money | $0.33Near the Money | $0.02Near the Money | 172Near the Money | 99Near the Money | TFCIn the Money | $1.22In the Money | $1.25In the Money | $1.37In the Money | $1.37In the Money | 2In the Money | ---In the Money | |
TFCNear the Money | $0.25Near the Money | $0.26Near the Money | $0.23Near the Money | $0.03Near the Money | 740Near the Money | 157Near the Money | TFCIn the Money | $1.40In the Money | $1.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.16Near the Money | $0.17Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | TFCIn the Money | $1.78In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.09Near the Money | $0.00Near the Money | 6Near the Money | 23Near the Money | TFCIn the Money | $2.21In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.01Near the Money | 115Near the Money | 9,846Near the Money | TFCIn the Money | $2.62In the Money | $4.40In the Money | $5.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | TFCIn the Money | $2.89In the Money | $3.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $2.88In the Money | $4.55In 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 | 583Out of the Money | TFCIn the Money | $4.40In the Money | $6.55In the Money | $8.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $4.55In the Money | $6.55In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TFCIn the Money | $6.90In 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 | $0.62Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TFCIn the Money | $8.65In the Money | $10.55In the Money | $13.88In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | TFCIn the Money | $14.40In the Money | $16.55In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |