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 | $19.75In the Money | $22.70In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $17.25In the Money | $20.20In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TFCIn the Money | $15.75In the Money | $15.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TFCIn the Money | $13.25In the Money | $13.40In 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 | $11.30In the Money | $11.40In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $10.80In the Money | $10.90In 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 | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
TFCIn the Money | $10.30In the Money | $10.40In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.30In the Money | $9.40In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $8.30In the Money | $8.40In 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 | ---Out of the Money | 636Out of the Money | |
TFCIn the Money | $7.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $6.80In the Money | $6.95In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TFCIn the Money | $6.30In the Money | $6.45In 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 | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TFCIn the Money | $5.80In the Money | $5.95In 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 | $-0.02Out of the Money | 1Out of the Money | 1,762Out of the Money | |
TFCIn the Money | $5.30In the Money | $5.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,081Out of the Money | |
TFCIn the Money | $4.55In the Money | $4.95In 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 | $4.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TFCIn the Money | $3.85In the Money | $3.95In 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 | 1Out of the Money | 31Out of the Money | |
TFCIn the Money | $3.35In the Money | $3.45In the Money | $3.26In the Money | $0.06In the Money | 10In the Money | 722In the Money | TFCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 7Out of the Money | 2,420Out of the Money | |
TFCIn the Money | $2.86In the Money | $2.97In 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 | $-0.03Near the Money | 100Near the Money | 242Near the Money | |
TFCIn the Money | $2.23In the Money | $2.47In the Money | $2.28In the Money | $0.72In the Money | 9In the Money | 30In the Money | TFCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.03Near the Money | 1Near the Money | 4,339Near the Money | |
TFCIn the Money | $1.80In the Money | $2.01In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 58In the Money | TFCNear the Money | $0.12Near the Money | $0.14Near the Money | $0.15Near the Money | $0.01Near the Money | 51Near the Money | 444Near the Money | |
TFCIn the Money | $1.53In the Money | $1.57In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 104In the Money | TFCNear the Money | $0.19Near the Money | $0.21Near the Money | $0.23Near the Money | $0.04Near the Money | 54Near the Money | 2,434Near the Money | |
TFCIn the Money | $1.14In the Money | $1.18In the Money | $1.42In the Money | $0.33In the Money | 1In the Money | 16,917In the Money | TFCNear the Money | $0.31Near the Money | $0.32Near the Money | $0.31Near the Money | $0.00Near the Money | 51Near the Money | 6,227Near the Money | |
TFCUnderlying issue's last price | $0.81Underlying issue's last price | $0.83Underlying issue's last price | $0.70Underlying issue's last price | $-0.07Underlying issue's last price | 13Underlying issue's last price | 881Underlying issue's last price | Filter Table By Strike Price of$38.00Underlying issue's last price | TFCUnderlying issue's last price | $0.47Underlying issue's last price | $0.49Underlying issue's last price | $0.48Underlying issue's last price | $-0.03Underlying issue's last price | 144Underlying issue's last price | 1,159Underlying issue's last price |
TFCNear the Money | $0.54Near the Money | $0.56Near the Money | $0.57Near the Money | $-0.01Near the Money | 296Near the Money | 526Near the Money | TFCIn the Money | $0.70In the Money | $0.72In the Money | $0.73In the Money | $0.10In the Money | 1In the Money | 938In the Money | |
TFCNear the Money | $0.34Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.02Near the Money | 72Near the Money | 1,817Near the Money | TFCIn the Money | $1.00In the Money | $1.03In the Money | $1.09In the Money | $0.06In the Money | 3In the Money | 732In the Money | |
TFCNear the Money | $0.20Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.01Near the Money | 86Near the Money | 12,231Near the Money | TFCIn the Money | $1.34In the Money | $1.45In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 281In the Money | |
TFCNear the Money | $0.10Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.05Near the Money | 281Near the Money | 7,467Near the Money | TFCIn the Money | $1.76In the Money | $1.85In the Money | $1.95In the Money | $-0.05In the Money | 2In the Money | 1,359In the Money | |
TFCNear the Money | $0.06Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.02Near the Money | 12Near the Money | 249Near the Money | TFCIn the Money | $2.21In the Money | $2.44In the Money | $2.25In the Money | $0.88In the Money | 1In the Money | 2In the Money | |
TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 12Near the Money | 893Near the Money | TFCIn the Money | $2.64In the Money | $2.76In the Money | $2.68In the Money | $0.89In the Money | 1In the Money | 1In the Money | |
TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 2Out of the Money | 95Out of the Money | TFCIn the Money | $3.15In the Money | $3.30In 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 | 76Out of the Money | 27Out of the Money | TFCIn the Money | $3.65In the Money | $4.05In 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 | 9,803Out of the Money | TFCIn the Money | $4.15In the Money | $4.30In the Money | $5.95In 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 | $-0.03Out of the Money | 50Out of the Money | 290Out of the Money | TFCIn the Money | $4.65In the Money | $4.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 20Out of the Money | ---Out of the Money | TFCIn the Money | $5.15In the Money | $5.30In 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 | 3Out of the Money | TFCIn the Money | $5.65In the Money | $6.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | TFCIn the Money | $6.65In the Money | $6.80In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $7.65In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.75Out 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 | $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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TFCIn the Money | $9.15In 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 | $0.75Out 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 | $9.80In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TFCIn the Money | $11.65In the Money | $11.80In 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 | $16.65In the Money | $16.80In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |