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 | $20.25In the Money | $20.50In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 458Out of the Money | |
TFCIn the Money | $17.10In the Money | $17.85In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 998Out of the Money | |
TFCIn the Money | $14.00In the Money | $15.40In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 565Out of the Money | |
TFCIn the Money | $12.70In the Money | $13.80In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 918Out of the Money | |
TFCIn the Money | $9.35In the Money | $10.70In 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 | $0.19Out 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 | $8.25In the Money | $9.40In 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 | $7.75In the Money | $8.30In 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 | $0.03Out 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 | $7.25In the Money | $8.95In 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 | $6.25In the Money | $6.40In 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 | $5.25In the Money | $5.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,513Out of the Money | |
TFCIn the Money | $4.75In the Money | $4.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $4.25In the Money | $4.40In 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 | $3.75In the Money | $3.90In 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 | $3.25In the Money | $3.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
TFCIn the Money | $2.76In the Money | $2.94In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 87In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 4Near the Money | 1,508Near the Money | |
TFCIn the Money | $2.25In the Money | $2.41In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 10In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 211Near the Money | |
TFCIn the Money | $1.81In the Money | $1.89In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 3Near the Money | 5Near the Money | |
TFCIn the Money | $1.34In the Money | $1.41In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 64In the Money | TFCNear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 22Near the Money | |
TFCIn the Money | $0.93In the Money | $0.97In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 20In the Money | TFCNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.01Near the Money | 46Near the Money | 157Near the Money | |
TFCUnderlying issue's last price | $0.57Underlying issue's last price | $0.59Underlying issue's last price | $0.81Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5,514Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | TFCUnderlying issue's last price | $0.26Underlying issue's last price | $0.27Underlying issue's last price | $0.28Underlying issue's last price | $0.05Underlying issue's last price | 423Underlying issue's last price | 7,433Underlying issue's last price |
TFCNear the Money | $0.29Near the Money | $0.31Near the Money | $0.35Near the Money | $-0.14Near the Money | 112Near the Money | 45Near the Money | TFCIn the Money | $0.48In the Money | $0.50In the Money | $0.51In the Money | $0.00In the Money | ---In the Money | 314In the Money | |
TFCNear the Money | $0.13Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.10Near the Money | 80Near the Money | 373Near the Money | TFCIn the Money | $0.80In the Money | $0.86In the Money | $0.72In the Money | $0.00In the Money | ---In the Money | 634In the Money | |
TFCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.05Near the Money | 51Near the Money | 570Near the Money | TFCIn the Money | $1.22In the Money | $1.30In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 1,049In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 1Near the Money | 580Near the Money | TFCIn the Money | $1.67In the Money | $1.80In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 689In the Money | |
TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 3Near the Money | 16,385Near the Money | TFCIn the Money | $2.19In the Money | $2.31In the Money | $2.23In the Money | $0.22In the Money | 25In the Money | 4,008In the Money | |
TFCNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 18Near the Money | 395Near the Money | TFCIn the Money | $2.69In the Money | $2.81In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 201In 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 | 774Out of the Money | TFCIn the Money | $3.15In the Money | $3.30In the Money | $1.99In the Money | $0.00In the Money | ---In the Money | 740In 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 | 4Out of the Money | 1,772Out of the Money | TFCIn the Money | $3.65In the Money | $3.80In the Money | $2.89In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TFCOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,176Out of the Money | TFCIn the Money | $2.87In the Money | $4.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 23Out of the Money | 37,703Out of the Money | TFCIn the Money | $4.65In the Money | $4.80In the Money | $4.70In the Money | $0.95In the Money | 10In the Money | 206In 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 | 173Out of the Money | TFCIn the Money | $4.65In the Money | $5.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | TFCIn the Money | $4.75In the Money | $5.80In 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 | 6,072Out of the Money | TFCIn the Money | $5.80In the Money | $6.30In 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 | $0.03Out 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 | $6.65In the Money | $6.80In 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 | 1Out of the Money | 13,327Out of the Money | TFCIn the Money | $7.15In the Money | $7.30In 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 | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | TFCIn the Money | $7.65In the Money | $7.80In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TFCIn the Money | $7.70In the Money | $8.55In 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 | $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 | $7.95In the Money | $8.80In 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 | $0.00Out of the Money | ---Out of the Money | 2,565Out of the Money | TFCIn the Money | $9.35In the Money | $9.80In 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 | $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 | $10.05In the Money | $11.25In 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 | $11.65In the Money | $11.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,213Out of the Money | TFCIn the Money | $11.15In the Money | $12.30In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TFCIn the Money | $12.65In the Money | $12.80In 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 | $13.60In the Money | $13.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 725Out of the Money | TFCIn the Money | $14.50In the Money | $14.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TFCIn the Money | $19.25In the Money | $20.05In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |