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 | $24.15In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TFCIn the Money | $20.90In the Money | $22.90In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | |
TFCIn the Money | $19.80In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 625Out of the Money | |
TFCIn the Money | $17.20In the Money | $18.50In the Money | $14.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
TFCIn the Money | $14.90In the Money | $15.90In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,021Out of the Money | |
TFCIn the Money | $12.35In the Money | $13.70In the Money | $12.37In the Money | $0.00In the Money | ---In the Money | 25In the Money | TFCOut of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,065Out of the Money | |
TFCIn the Money | $9.15In the Money | $11.10In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 87In the Money | TFCOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 769Out of the Money | |
TFCIn the Money | $6.70In the Money | $9.10In the Money | $7.34In the Money | $0.00In the Money | ---In the Money | 594In the Money | TFCOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,527Out of the Money | |
TFCIn the Money | $4.55In the Money | $5.70In the Money | $5.67In the Money | $0.12In the Money | 1In the Money | 906In the Money | TFCOut of the Money | $0.71Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $0.05Out of the Money | 4Out of the Money | 815Out of the Money | |
TFCUnderlying issue's last price | $3.40Underlying issue's last price | $4.05Underlying issue's last price | $3.60Underlying issue's last price | $-0.55Underlying issue's last price | 1Underlying issue's last price | 1,761Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | TFCUnderlying issue's last price | $1.33Underlying issue's last price | $1.39Underlying issue's last price | $1.42Underlying issue's last price | $0.22Underlying issue's last price | 2Underlying issue's last price | 784Underlying issue's last price |
TFCNear the Money | $2.13Near the Money | $2.20Near the Money | $2.61Near the Money | $0.00Near the Money | ---Near the Money | 1,600Near the Money | TFCIn the Money | $2.35In the Money | $2.40In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 561In the Money | |
TFCNear the Money | $1.08Near the Money | $1.16Near the Money | $1.13Near the Money | $-0.30Near the Money | 90Near the Money | 5,316Near the Money | TFCIn the Money | $3.80In the Money | $4.95In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 362In the Money | |
TFCOut of the Money | $0.48Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.15Out of the Money | 2Out of the Money | 1,444Out of the Money | TFCIn the Money | $5.65In the Money | $6.90In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 1,644In the Money | |
TFCOut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.09Out of the Money | 6Out of the Money | 747Out of the Money | TFCIn the Money | $6.95In the Money | $9.40In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TFCOut of the Money | $0.08Out of the Money | $0.31Out of the Money | $0.11Out of the Money | $-0.23Out of the Money | 2Out of the Money | 69Out of the Money | TFCIn the Money | $8.80In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,376Out of the Money | TFCIn the Money | $12.50In the Money | $13.00In the Money | $12.77In the Money | $12.77In the Money | 1In the Money | ---In the Money |