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 | $19.15In the Money | $22.15In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $18.55In the Money | $19.90In 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 | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TFCIn the Money | $16.00In 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 | $13.65In the Money | $13.90In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TFCIn the Money | $11.70In the Money | $11.85In 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 | $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 | $11.20In the Money | $11.40In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | |
TFCIn the Money | $10.65In the Money | $10.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.70In the Money | $9.90In 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 | $8.70In the Money | $10.15In 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 | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 636Out of the Money | |
TFCIn the Money | $7.70In the Money | $7.90In 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 | $0.01Out of the Money | 50Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.20In the Money | $7.40In 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 | $-0.05Out of the Money | 331Out of the Money | 331Out of the Money | |
TFCIn the Money | $6.70In the Money | $6.90In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TFCIn the Money | $6.20In the Money | $6.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,723Out of the Money | |
TFCIn the Money | $5.65In the Money | $6.00In 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 | $0.02Out of the Money | $-0.08Out of the Money | 10Out of the Money | 1Out of the Money | |
TFCIn the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.03Out 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 | $4.70In the Money | $4.90In 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 | $0.04Out of the Money | 40Out of the Money | ---Out of the Money | |
TFCIn the Money | $4.25In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 12Out of the Money | 21Out of the Money | |
TFCIn the Money | $3.80In the Money | $3.90In the Money | $3.80In the Money | $0.93In the Money | 15In the Money | 752In the Money | TFCOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 66Out of the Money | 2,438Out of the Money | |
TFCIn the Money | $3.30In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
TFCIn the Money | $2.87In the Money | $3.35In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 30In the Money | TFCNear the Money | $0.13Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.14Near the Money | 7Near the Money | 3,587Near the Money | |
TFCIn the Money | $2.26In the Money | $2.74In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 58In the Money | TFCNear the Money | $0.18Near the Money | $0.19Near the Money | $0.20Near the Money | $-0.20Near the Money | 53Near the Money | 394Near the Money | |
TFCIn the Money | $1.67In the Money | $2.08In the Money | $1.93In the Money | $0.48In the Money | 3In the Money | 107In the Money | TFCNear the Money | $0.26Near the Money | $0.28Near the Money | $0.29Near the Money | $-0.28Near the Money | 40Near the Money | 841Near the Money | |
TFCIn the Money | $1.64In the Money | $1.70In the Money | $1.58In the Money | $0.39In the Money | 354In the Money | 17,059In the Money | TFCNear the Money | $0.38Near the Money | $0.40Near the Money | $0.41Near the Money | $-0.45Near the Money | 141Near the Money | 4,950Near the Money | |
TFCIn the Money | $1.31In the Money | $1.33In the Money | $1.29In the Money | $0.40In the Money | 25In the Money | 870In the Money | TFCNear the Money | $0.55Near the Money | $0.56Near the Money | $0.55Near the Money | $-0.48Near the Money | 131Near the Money | 553Near the Money | |
TFCUnderlying issue's last price | $1.01Underlying issue's last price | $1.03Underlying issue's last price | $1.03Underlying issue's last price | $0.38Underlying issue's last price | 63Underlying issue's last price | 465Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | TFCUnderlying issue's last price | $0.75Underlying issue's last price | $0.76Underlying issue's last price | $0.86Underlying issue's last price | $-0.46Underlying issue's last price | 13Underlying issue's last price | 80Underlying issue's last price |
TFCNear the Money | $0.75Near the Money | $0.77Near the Money | $0.73Near the Money | $0.22Near the Money | 249Near the Money | 1,874Near the Money | TFCIn the Money | $0.99In the Money | $1.01In the Money | $1.02In the Money | $-0.58In the Money | 13In the Money | 2In the Money | |
TFCNear the Money | $0.53Near the Money | $0.55Near the Money | $0.51Near the Money | $0.15Near the Money | 12,430Near the Money | 33Near the Money | TFCIn the Money | $1.27In the Money | $1.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.36Near the Money | $0.38Near the Money | $0.38Near the Money | $0.13Near the Money | 626Near the Money | 6,398Near the Money | TFCIn the Money | $1.57In the Money | $1.75In the Money | $1.69In the Money | $-1.56In the Money | 2In the Money | 1,331In the Money | |
TFCNear the Money | $0.24Near the Money | $0.26Near the Money | $0.23Near the Money | $0.06Near the Money | 63Near the Money | 28Near the Money | TFCIn the Money | $1.96In the Money | $2.06In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.15Near the Money | $0.17Near the Money | $0.16Near the Money | $0.05Near the Money | 49Near the Money | 49Near the Money | TFCIn the Money | $2.38In the Money | $2.53In 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 | $0.08Near the Money | $0.00Near the Money | 2Near the Money | 51Near the Money | TFCIn the Money | $2.28In the Money | $2.98In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TFCIn the Money | $3.20In the Money | $3.45In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 65Out of the Money | 10,088Out of the Money | TFCIn the Money | $3.75In the Money | $3.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | TFCIn the Money | $4.30In the Money | $4.40In 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 | $5.20In the Money | $5.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 582Out of the Money | TFCIn the Money | $6.30In the Money | $6.45In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $7.25In the Money | $7.40In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TFCIn the Money | $11.20In the Money | $11.40In 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 | $-0.01Out of the Money | 20Out of the Money | 104Out of the Money | TFCIn the Money | $16.25In the Money | $16.45In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |