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 | $22.30In the Money | $24.40In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $19.80In the Money | $21.65In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TFCIn the Money | $17.35In the Money | $17.50In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TFCIn the Money | $14.80In the Money | $14.95In 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 | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,479Out of the Money | |
TFCIn the Money | $12.80In the Money | $13.60In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $12.35In the Money | $12.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
TFCIn the Money | $11.80In the Money | $11.95In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $10.80In the Money | $10.95In 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 | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TFCIn the Money | $9.85In the Money | $9.95In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 16In 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 | 395Out of the Money | |
TFCIn the Money | $9.30In the Money | $9.45In 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 | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TFCIn the Money | $8.80In the Money | $9.10In the Money | $7.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
TFCIn the Money | $8.30In the Money | $8.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
TFCIn the Money | $7.80In the Money | $7.95In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | |
TFCIn the Money | $7.35In the Money | $7.45In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,007Out of the Money | |
TFCIn the Money | $6.80In the Money | $6.95In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 20Out of the Money | |
TFCIn the Money | $6.30In the Money | $6.45In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
TFCIn the Money | $5.80In the Money | $5.95In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TFCIn the Money | $5.30In the Money | $5.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
TFCIn the Money | $4.85In the Money | $4.95In the Money | $4.45In 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 | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 9,592Out of the Money | |
TFCIn the Money | $4.30In the Money | $4.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
TFCIn the Money | $3.80In the Money | $3.95In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 311Out of the Money | |
TFCIn the Money | $3.30In the Money | $3.45In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 8Out of the Money | 576Out of the Money | |
TFCIn the Money | $2.79In the Money | $2.92In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 20Near the Money | 427Near the Money | |
TFCIn the Money | $2.37In the Money | $2.44In the Money | $2.22In the Money | $0.07In the Money | 3In the Money | 378In the Money | TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 12Near the Money | 4,046Near the Money | |
TFCIn the Money | $1.85In the Money | $1.94In the Money | $1.26In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.08Near the Money | 14Near the Money | 249Near the Money | |
TFCIn the Money | $1.38In the Money | $1.51In the Money | $1.35In the Money | $0.22In the Money | 41In the Money | 167In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.15Near the Money | 26Near the Money | 1,290Near the Money | |
TFCIn the Money | $0.92In the Money | $0.98In the Money | $0.90In the Money | $0.18In the Money | 171In the Money | 971In the Money | TFCNear the Money | $0.05Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.26Near the Money | 13Near the Money | 591Near the Money | |
TFCUnderlying issue's last price | $0.54Underlying issue's last price | $0.56Underlying issue's last price | $0.53Underlying issue's last price | $0.11Underlying issue's last price | 377Underlying issue's last price | 2,229Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | TFCUnderlying issue's last price | $0.15Underlying issue's last price | $0.16Underlying issue's last price | $0.19Underlying issue's last price | $-0.39Underlying issue's last price | 428Underlying issue's last price | 1,665Underlying issue's last price |
TFCNear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.02Near the Money | 942Near the Money | 15,815Near the Money | TFCIn the Money | $0.35In the Money | $0.37In the Money | $0.40In the Money | $-0.48In the Money | 79In the Money | 303In the Money | |
TFCNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.06Near the Money | 65Near the Money | 1,099Near the Money | TFCIn the Money | $0.61In the Money | $0.73In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 37Near the Money | 2,072Near the Money | TFCIn the Money | $1.10In the Money | $1.17In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 20Near the Money | 27Near the Money | TFCIn the Money | $1.48In the Money | $1.70In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCNear the Money | $0.00Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.01Near the Money | 10Near the Money | 678Near the Money | TFCIn the Money | $2.10In the Money | $2.17In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 151Near the Money | 1,916Near the Money | TFCIn the Money | $2.59In the Money | $2.72In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TFCIn the Money | $3.10In the Money | $3.20In 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 | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | TFCIn the Money | $3.60In the Money | $3.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TFCIn the Money | $4.10In the Money | $4.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 56Out of the Money | TFCIn the Money | $5.10In the Money | $5.20In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $6.10In the Money | $6.20In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.10In the Money | $7.20In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TFCIn the Money | $7.60In the Money | $7.70In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.10In the Money | $8.20In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | TFCIn the Money | $10.10In the Money | $10.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $15.10In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |