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 | $19.05In the Money | $20.20In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $15.70In the Money | $18.50In 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 | $14.45In the Money | $15.75In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TFCIn the Money | $11.40In the Money | $13.95In 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 | $9.65In the Money | $10.25In 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 | $0.02Out 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 | $9.75In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out 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 | $7.25In the Money | $10.25In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $6.25In the Money | $8.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $5.25In the Money | $8.50In the Money | $7.22In the Money | $0.00In the Money | ---In the Money | 78In 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 | 536Out of the Money | |
TFCIn the Money | $5.80In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $3.75In the Money | $5.85In 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 | $0.07Out of the Money | $0.07Out of the Money | 331Out of the Money | ---Out of the Money | |
TFCIn the Money | $3.20In the Money | $5.35In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TFCIn the Money | $3.65In the Money | $5.75In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 370In the Money | TFCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,721Out of the Money | |
TFCIn the Money | $4.15In the Money | $4.45In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TFCIn the Money | $1.99In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $2.11In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $1.94In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.23Near the Money | $0.48Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TFCIn the Money | $1.99In the Money | $2.84In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 727In the Money | TFCNear the Money | $0.11Near the Money | $0.48Near the Money | $0.32Near the Money | $0.08Near the Money | 2Near the Money | 2,546Near the Money | |
TFCIn the Money | $1.82In the Money | $2.64In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.40Near the Money | $0.49Near the Money | $0.34Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
TFCIn the Money | $1.59In the Money | $1.94In the Money | $1.72In the Money | $-0.42In the Money | 1In the Money | 5In the Money | TFCNear the Money | $0.56Near the Money | $0.73Near the Money | $0.53Near the Money | $0.11Near the Money | 58Near the Money | 19Near the Money | |
TFCIn the Money | $1.39In the Money | $1.46In the Money | $1.41In the Money | $-0.29In the Money | 17In the Money | 30In the Money | TFCNear the Money | $0.74Near the Money | $0.78Near the Money | $0.73Near the Money | $0.05Near the Money | 131Near the Money | 3Near the Money | |
TFCUnderlying issue's last price | $1.10Underlying issue's last price | $1.17Underlying issue's last price | $1.10Underlying issue's last price | $-0.34Underlying issue's last price | 4Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | TFCUnderlying issue's last price | $0.95Underlying issue's last price | $0.97Underlying issue's last price | $0.94Underlying issue's last price | $0.06Underlying issue's last price | 787Underlying issue's last price | 12Underlying issue's last price |
TFCNear the Money | $0.89Near the Money | $0.94Near the Money | $0.91Near the Money | $-0.15Near the Money | 409Near the Money | 13,718Near the Money | TFCIn the Money | $1.16In the Money | $1.22In the Money | $1.14In the Money | $0.20In the Money | 121In the Money | 4,759In the Money | |
TFCNear the Money | $0.68Near the Money | $0.70Near the Money | $0.69Near the Money | $-0.12Near the Money | 190Near the Money | 514Near the Money | TFCIn the Money | $1.45In the Money | $1.52In the Money | $1.40In the Money | $0.13In the Money | 50In the Money | 398In the Money | |
TFCNear the Money | $0.51Near the Money | $0.58Near the Money | $0.52Near the Money | $-0.12Near the Money | 299Near the Money | 4Near the Money | TFCIn the Money | $1.60In the Money | $1.96In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
TFCNear the Money | $0.35Near the Money | $0.38Near the Money | $0.34Near the Money | $-0.12Near the Money | 10Near the Money | 35Near the Money | TFCIn the Money | $2.02In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.25Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.07Near the Money | 21Near the Money | 12Near the Money | TFCIn the Money | $1.93In the Money | $2.94In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.13Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.04Near the Money | 218Near the Money | 5,579Near the Money | TFCIn the Money | $2.84In the Money | $3.35In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 1,334In the Money | |
TFCOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 19Out of the Money | 8Out of the Money | TFCIn the Money | $2.96In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TFCIn the Money | $2.00In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 18Out of the Money | 32Out of the Money | TFCIn the Money | $2.64In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $3.70In the Money | $5.05In 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 | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 10,085Out of the Money | TFCIn the Money | $3.95In the Money | $5.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | TFCIn the Money | $5.25In the Money | $7.95In 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 | $5.70In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 657Out of the Money | TFCIn the Money | $6.65In the Money | $8.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $8.45In the Money | $9.05In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | TFCIn the Money | $9.30In the Money | $10.75In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TFCIn the Money | $12.70In the Money | $13.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TFCIn the Money | $16.45In the Money | $19.05In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |