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 | $20.00In the Money | $21.75In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $17.15In the Money | $20.00In 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 | $15.45In the Money | $17.55In 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 | $12.40In the Money | $14.85In 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 | $10.80In the Money | $12.10In 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 | $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 | $10.90In the Money | $12.55In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
TFCIn the Money | $10.85In the Money | $11.05In 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 | $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 | $8.30In the Money | $10.15In 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 | $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 | $8.75In the Money | $9.10In 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 | $7.50In the Money | $8.15In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $7.30In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TFCIn the Money | $6.75In the Money | $7.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
TFCIn the Money | $5.15In the Money | $7.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 370In the Money | TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 50Out of the Money | 1,722Out of the Money | |
TFCIn the Money | $5.55In the Money | $6.15In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TFCIn the Money | $5.25In the Money | $5.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $4.25In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TFCIn the Money | $2.79In the Money | $4.65In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TFCIn the Money | $3.75In the Money | $4.15In the Money | $4.32In the Money | $-0.28In the Money | 10In the Money | 732In the Money | TFCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,410Out of the Money | |
TFCIn the Money | $1.85In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 1Out of the Money | 243Out of the Money | |
TFCIn the Money | $2.86In the Money | $3.20In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 30In the Money | TFCNear the Money | $0.09Near the Money | $0.11Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 4,338Near the Money | |
TFCIn the Money | $2.52In the Money | $2.71In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 58In the Money | TFCNear the Money | $0.13Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.01Near the Money | 20Near the Money | 447Near the Money | |
TFCIn the Money | $2.10In the Money | $2.24In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | 104In the Money | TFCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.14Near the Money | $0.00Near the Money | ---Near the Money | 2,433Near the Money | |
TFCIn the Money | $0.82In the Money | $1.96In the Money | $1.81In the Money | $-0.49In the Money | 18In the Money | 16,926In the Money | TFCNear the Money | $0.26Near the Money | $0.27Near the Money | $0.23Near the Money | $0.06Near the Money | 317Near the Money | 5,990Near the Money | |
TFCIn the Money | $1.16In the Money | $1.43In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 880In the Money | TFCNear the Money | $0.37Near the Money | $0.39Near the Money | $0.32Near the Money | $0.06Near the Money | 10Near the Money | 1,143Near the Money | |
TFCUnderlying issue's last price | $1.00Underlying issue's last price | $1.03Underlying issue's last price | $1.38Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 506Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | TFCUnderlying issue's last price | $0.54Underlying issue's last price | $0.56Underlying issue's last price | $0.43Underlying issue's last price | $0.06Underlying issue's last price | 34Underlying issue's last price | 904Underlying issue's last price |
TFCNear the Money | $0.72Near the Money | $0.74Near the Money | $0.81Near the Money | $-0.29Near the Money | 17Near the Money | 1,821Near the Money | TFCIn the Money | $0.75In the Money | $0.77In the Money | $0.66In the Money | $0.12In the Money | 19In the Money | 718In the Money | |
TFCNear the Money | $0.49Near the Money | $0.51Near the Money | $0.56Near the Money | $-0.29Near the Money | 56Near the Money | 12,213Near the Money | TFCIn the Money | $1.02In the Money | $1.05In the Money | $0.84In the Money | $0.13In the Money | 3In the Money | 280In the Money | |
TFCNear the Money | $0.32Near the Money | $0.34Near the Money | $0.36Near the Money | $-0.13Near the Money | 69Near the Money | 7,490Near the Money | TFCIn the Money | $1.14In the Money | $1.87In the Money | $1.05In the Money | $0.08In the Money | 2In the Money | 1,336In the Money | |
TFCNear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.11Near the Money | 4Near the Money | 236Near the Money | TFCIn the Money | $1.66In the Money | $2.04In the Money | $1.37In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TFCNear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.09Near the Money | 33Near the Money | 893Near the Money | TFCIn the Money | $1.87In the Money | $2.32In the Money | $1.79In the Money | $1.79In the Money | 1In the Money | ---In the Money | |
TFCNear the Money | $0.07Near the Money | $0.09Near the Money | $0.15Near the Money | $0.00Near the Money | 41Near the Money | 54Near the Money | TFCIn the Money | $2.41In the Money | $2.93In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | TFCIn the Money | $2.95In the Money | $3.35In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 9,821Out of the Money | TFCIn the Money | $2.51In the Money | $3.75In the Money | $5.95In 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 | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 290Out of the Money | TFCIn the Money | $3.75In the Money | $4.20In 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 | 3Out of the Money | TFCIn the Money | $5.00In the Money | $5.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | TFCIn the Money | $5.40In the Money | $8.05In 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 | $1.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $7.00In the Money | $8.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TFCIn the Money | $7.30In 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 | $1.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TFCIn the Money | $11.00In the Money | $11.35In 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 | $14.55In the Money | $18.00In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |