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 | $17.00In the Money | $18.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.24Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $11.50In the Money | $13.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.39Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $10.10In the Money | $12.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.39Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $10.00In the Money | $11.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.06Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.55In the Money | $11.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.26Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.75In the Money | $10.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.26Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $8.05In the Money | $9.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $6.05In the Money | $8.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $6.05In the Money | $6.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TFCIn the Money | $3.75In the Money | $5.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.06Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $5.10In the Money | $5.30In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TFCIn the Money | $3.60In the Money | $5.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $4.05In the Money | $5.00In the Money | $5.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TFCIn the Money | $2.00In the Money | $4.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.02Out of the Money | $0.09Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $3.10In the Money | $3.35In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TFCIn the Money | $2.60In the Money | $2.93In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.06Near the Money | $0.16Near the Money | $0.26Near the Money | $0.00Near the Money | ---Near the Money | 21Near the Money | |
TFCIn the Money | $2.19In the Money | $2.61In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 39In the Money | TFCNear the Money | $0.09Near the Money | $0.19Near the Money | $0.15Near the Money | $0.08Near the Money | 11Near the Money | 53Near the Money | |
TFCIn the Money | $1.77In the Money | $2.09In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.14Near the Money | $0.22Near the Money | $0.22Near the Money | $0.09Near the Money | 26Near the Money | 23Near the Money | |
TFCIn the Money | $1.20In the Money | $1.66In the Money | $1.12In the Money | $-0.10In the Money | 18In the Money | 26In the Money | TFCNear the Money | $0.21Near the Money | $0.28Near the Money | $0.33Near the Money | $0.11Near the Money | 49Near the Money | 140Near the Money | |
TFCIn the Money | $0.96In the Money | $1.05In the Money | $0.79In the Money | $-0.16In the Money | 1In the Money | 4In the Money | TFCNear the Money | $0.34Near the Money | $0.39Near the Money | $0.55Near the Money | $0.24Near the Money | 14Near the Money | 139Near the Money | |
TFCUnderlying issue's last price | $0.62Underlying issue's last price | $0.74Underlying issue's last price | $0.55Underlying issue's last price | $-0.32Underlying issue's last price | 48Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | TFCUnderlying issue's last price | $0.49Underlying issue's last price | $0.57Underlying issue's last price | $0.68Underlying issue's last price | $0.16Underlying issue's last price | 7Underlying issue's last price | 113Underlying issue's last price |
TFCNear the Money | $0.40Near the Money | $0.48Near the Money | $0.43Near the Money | $-0.14Near the Money | 15Near the Money | 14Near the Money | TFCIn the Money | $0.71In the Money | $0.85In the Money | $0.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TFCNear the Money | $0.23Near the Money | $0.31Near the Money | $0.17Near the Money | $-0.18Near the Money | 50Near the Money | 233Near the Money | TFCIn the Money | $0.96In the Money | $1.32In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 244In the Money | |
TFCNear the Money | $0.10Near the Money | $0.18Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | TFCIn the Money | $1.18In the Money | $1.58In the Money | $1.64In the Money | $0.74In the Money | 2In the Money | 171In the Money | |
TFCNear the Money | $0.06Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.05Near the Money | 57Near the Money | 531Near the Money | TFCIn the Money | $1.76In the Money | $2.05In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TFCNear the Money | $0.03Near the Money | $0.05Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 8Near the Money | TFCIn the Money | $2.05In the Money | $2.54In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 5Near the Money | 250Near the Money | TFCIn the Money | $1.59In the Money | $3.05In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TFCOut of the Money | ---Out of the Money | $0.08Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $2.51In the Money | $5.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | TFCIn the Money | $3.45In the Money | $4.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TFCOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TFCIn the Money | $2.75In the Money | $5.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TFCIn the Money | $3.45In the Money | $6.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TFCIn the Money | $3.80In the Money | $6.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | TFCIn the Money | $5.15In the Money | $7.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $4.95In the Money | $7.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TFCIn the Money | $6.25In the Money | $8.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $6.55In the Money | $10.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $2.07Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.15In the Money | $11.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.39Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.20In the Money | $11.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.05In the Money | $12.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.85In the Money | $12.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $11.45In the Money | $13.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |