• LAST PRICE
    35.4100
  • TODAY'S CHANGE (%)
    Trending Down-0.9500 (-2.6128%)
  • Bid / Lots
    35.4100/ 2
  • Ask / Lots
    35.8000/ 1
  • Open / Previous Close
    35.8100 / 36.3600
  • Day Range
    Low 35.3600
    High 36.1100
  • 52 Week Range
    Low 26.5650
    High 40.5100
  • Volume
    6,188,518
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TFCIn the Money
$19.55In the Money
$22.55In the Money
$21.77In the Money
$0.00In the Money
---In the Money
1In the Money
TFCOut of the Money
$0.00Out of the Money
$0.79Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
458Out of the Money
TFCIn the Money
$16.75In the Money
$20.05In the Money
$18.75In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
998Out of the Money
TFCIn the Money
$14.80In the Money
$17.15In the Money
$19.55In the Money
$0.00In the Money
---In the Money
14In the Money
TFCOut of the Money
$0.00Out of the Money
$0.79Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
565Out of the Money
TFCIn the Money
$11.65In the Money
$14.00In the Money
$14.45In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$0.18Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
918Out of the Money
TFCIn the Money
$9.45In the Money
$11.85In the Money
$11.42In the Money
$0.00In the Money
---In the Money
29In the Money
TFCOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3,706Out of the Money
TFCIn the Money
$7.70In the Money
$9.50In 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
$0.61Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$6.40In the Money
$9.55In the Money
$8.50In the Money
$0.00In the Money
---In the Money
11In the Money
TFCOut of the Money
$0.00Out of the Money
$0.38Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,296Out of the Money
TFCIn the Money
$6.75In the Money
$7.50In 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
$0.61Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$4.80In the Money
$8.00In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$4.70In the Money
$6.50In the Money
$10.11In the Money
$0.00In the Money
---In the Money
72In 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
33Out of the Money
4,530Out of the Money
TFCIn the Money
$2.99In the Money
$5.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.01Out 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
$4.35In the Money
$4.55In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
684Out of the Money
TFCIn the Money
$2.96In the Money
$4.05In the Money
$4.15In 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
28Out of the Money
TFCIn the Money
$1.98In the Money
$3.55In 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
$0.02Out of the Money
$-0.01Out of the Money
74Out of the Money
203Out of the Money
TFCIn the Money
$2.81In the Money
$4.05In the Money
$3.25In the Money
$0.05In the Money
30In the Money
67In the Money
TFCNear the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
1,508Near the Money
TFCIn the Money
$1.15In the Money
$2.58In the Money
$2.48In the Money
$2.48In the Money
10In the Money
---In the Money
TFCNear the Money
$0.03Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.03Near the Money
1Near the Money
210Near the Money
TFCIn the Money
$1.63In the Money
$2.11In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TFCNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.03Near the Money
6Near the Money
1Near the Money
TFCIn the Money
$1.30In the Money
$2.05In the Money
$1.75In the Money
$-1.10In the Money
1In the Money
64In the Money
TFCNear the Money
$0.08Near the Money
$0.10Near the Money
$0.08Near the Money
$0.04Near the Money
3Near the Money
22Near the Money
TFCIn the Money
$0.89In the Money
$1.27In the Money
$1.19In the Money
$1.19In the Money
20In the Money
---In the Money
TFCNear the Money
$0.15Near the Money
$0.18Near the Money
$0.15Near the Money
$0.09Near the Money
13Near the Money
146Near the Money
TFCUnderlying issue's last price
$0.72Underlying issue's last price
$0.76Underlying issue's last price
$0.81Underlying issue's last price
$-0.68Underlying issue's last price
128Underlying issue's last price
5,508Underlying issue's last price
Filter Table By Strike Price of$35.00Underlying issue's last price
TFCUnderlying issue's last price
$0.27Underlying issue's last price
$0.30Underlying issue's last price
$0.23Underlying issue's last price
$0.11Underlying issue's last price
111Underlying issue's last price
7,422Underlying issue's last price
TFCNear the Money
$0.42Near the Money
$0.45Near the Money
$0.49Near the Money
$-0.75Near the Money
12Near the Money
43Near the Money
TFCIn the Money
$0.47In the Money
$0.50In the Money
$0.51In the Money
$0.33In the Money
38In the Money
300In the Money
TFCNear the Money
$0.22Near the Money
$0.36Near the Money
$0.22Near the Money
$-0.63Near the Money
226Near the Money
203Near the Money
TFCIn the Money
$0.77In the Money
$0.80In the Money
$0.72In the Money
$0.37In the Money
53In the Money
630In the Money
TFCNear the Money
$0.09Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.34Near the Money
223Near the Money
605Near the Money
TFCIn the Money
$0.96In the Money
$1.41In the Money
$1.18In the Money
$0.66In the Money
5In the Money
1,054In the Money
TFCNear the Money
$0.04Near the Money
$0.06Near the Money
$0.07Near the Money
$-0.24Near the Money
46Near the Money
597Near the Money
TFCIn the Money
$1.40In the Money
$2.43In the Money
$1.45In the Money
$0.63In the Money
2In the Money
691In the Money
TFCNear the Money
$0.02Near the Money
$0.03Near the Money
$0.04Near the Money
$-0.09Near the Money
122Near the Money
16,430Near the Money
TFCIn the Money
$2.03In the Money
$2.28In the Money
$2.01In the Money
$0.84In the Money
5In the Money
4,135In the Money
TFCNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.06Near the Money
2Near the Money
394Near the Money
TFCIn the Money
$2.15In the Money
$3.25In the Money
$2.41In the Money
$1.19In the Money
1In the Money
292In the Money
TFCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
11Out of the Money
784Out of the Money
TFCIn the Money
$2.99In the Money
$4.95In the Money
$1.99In the Money
$0.00In the Money
---In the Money
978In the Money
TFCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
23Out of the Money
1,769Out of the Money
TFCIn the Money
$1.84In the Money
$5.55In the Money
$2.89In the Money
$0.00In the Money
---In the Money
99In the Money
TFCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
3,177Out of the Money
TFCIn the Money
$4.00In the Money
$5.65In the Money
$3.14In the Money
$0.00In the Money
---In the Money
43In the Money
TFCOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
19Out of the Money
37,710Out of the Money
TFCIn the Money
$4.50In the Money
$5.65In the Money
$3.75In the Money
$0.00In the Money
---In the Money
206In the Money
TFCOut of the Money
$0.00Out of the Money
$0.21Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
173Out of the Money
TFCIn the Money
$5.00In the Money
$6.85In 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
$1.26Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
228Out of the Money
TFCIn the Money
$5.50In the Money
$7.45In 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
$0.56Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6,072Out of the Money
TFCIn the Money
$6.00In the Money
$8.05In the Money
$5.31In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$0.24Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,598Out of the Money
TFCIn the Money
$5.95In the Money
$7.60In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
13,327Out of the Money
TFCIn the Money
$7.00In the Money
$7.35In the Money
$4.33In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
385Out of the Money
TFCIn the Money
$7.50In the Money
$9.30In 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
$0.29Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
TFCIn the Money
$8.00In the Money
$10.00In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TFCIn the Money
$6.90In the Money
$8.70In 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
$0.10Out of the Money
$0.08Out of the Money
5Out of the Money
2,565Out of the Money
TFCIn the Money
$9.50In the Money
$10.50In the Money
$5.46In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$10.50In the Money
$12.55In 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
$1.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$9.75In the Money
$12.20In 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
$2.13Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,213Out of the Money
TFCIn the Money
$11.05In the Money
$14.10In the Money
$9.00In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TFCIn the Money
$12.50In the Money
$12.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TFCIn the Money
$13.50In the Money
$14.65In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
725Out of the Money
TFCIn the Money
$14.50In the Money
$16.40In the Money
$18.40In the Money
$0.00In the Money
---In the Money
---In the Money
TFCOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
TFCIn the Money
$19.50In the Money
$21.25In the Money
$17.75In the Money
$0.00In the Money
---In the Money
---In the Money