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 | $25.35In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $23.70In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $21.20In the Money | $21.45In the Money | $17.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
TFCIn the Money | $18.80In the Money | $19.10In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
TFCIn the Money | $16.30In the Money | $16.40In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | |
TFCIn the Money | $13.70In the Money | $14.00In the Money | $13.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
TFCIn the Money | $12.30In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $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 | $11.25In the Money | $11.45In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 839Out of the Money | |
TFCIn the Money | $10.30In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFCIn the Money | $9.30In the Money | $9.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 30Out of the Money | 30Out of the Money | |
TFCIn the Money | $8.80In the Money | $9.00In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,460Out of the Money | |
TFCIn the Money | $8.30In the Money | $9.90In the Money | $5.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,003Out of the Money | |
TFCIn the Money | $7.80In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $7.20In the Money | $8.75In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TFCIn the Money | $6.80In the Money | $6.95In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $6.30In the Money | $6.45In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,222Out of the Money | |
TFCIn the Money | $5.80In the Money | $5.95In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TFCIn the Money | $5.20In the Money | $5.45In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,068Out of the Money | |
TFCIn the Money | $4.80In the Money | $4.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
TFCIn the Money | $4.35In the Money | $4.45In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 494Out of the Money | |
TFCIn the Money | $3.80In the Money | $3.95In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 84In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 3,848Out of the Money | |
TFCIn the Money | $3.30In the Money | $3.45In the Money | $3.36In the Money | $0.16In the Money | 2In the Money | 2,001In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,739Out of the Money | |
TFCIn the Money | $2.81In the Money | $2.97In the Money | $4.07In the Money | $0.00In the Money | ---In the Money | 84In the Money | TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 1Near the Money | 90Near the Money | |
TFCIn the Money | $2.31In the Money | $2.56In the Money | $2.21In the Money | $-1.16In the Money | 16In the Money | 114In the Money | TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 1Near the Money | 115Near the Money | |
TFCIn the Money | $1.81In the Money | $2.07In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 40In the Money | TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 1Near the Money | 119Near the Money | |
TFCIn the Money | $1.32In the Money | $1.53In the Money | $1.35In the Money | $0.06In the Money | 239In the Money | 8,495In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 37Near the Money | 3,752Near the Money | |
TFCIn the Money | $0.81In the Money | $1.11In the Money | $0.93In the Money | $-0.85In the Money | 11In the Money | 267In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 16Near the Money | 215Near the Money | |
TFCUnderlying issue's last price | $0.38Underlying issue's last price | $0.44Underlying issue's last price | $0.35Underlying issue's last price | $-0.10Underlying issue's last price | 241Underlying issue's last price | 633Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | TFCUnderlying issue's last price | $0.02Underlying issue's last price | $0.06Underlying issue's last price | $0.04Underlying issue's last price | $-0.17Underlying issue's last price | 37Underlying issue's last price | 1,087Underlying issue's last price |
TFCNear the Money | $0.06Near the Money | $0.11Near the Money | $0.07Near the Money | $-0.16Near the Money | 52Near the Money | 1,619Near the Money | TFCIn the Money | $0.18In the Money | $0.24In the Money | $0.23In the Money | $-0.14In the Money | 115In the Money | 219In the Money | |
TFCNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.06Near the Money | 54Near the Money | 1,211Near the Money | TFCIn the Money | $0.61In the Money | $0.68In the Money | $0.61In the Money | $-0.06In the Money | 19In the Money | 133In the Money | |
TFCNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.04Near the Money | 410Near the Money | 6,902Near the Money | TFCIn the Money | $0.94In the Money | $1.18In the Money | $0.51In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 1Near the Money | 274Near the Money | TFCIn the Money | $1.59In the Money | $1.71In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 294Near the Money | TFCIn the Money | $1.90In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | TFCIn the Money | $2.59In the Money | $2.70In the Money | $2.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,283Out of the Money | TFCIn the Money | $3.50In the Money | $3.70In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TFCOut of the Money | ---Out 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 | $4.80In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | ---Out 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 | $5.55In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | TFCIn the Money | $6.05In the Money | $6.60In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out 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 | $6.55In the Money | $7.20In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TFCIn the Money | $8.40In the Money | $8.95In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out 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 | $12.65In the Money | $13.70In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |