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 | $19.55In 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 |