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 | $22.20In the Money | $25.50In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TFCIn the Money | $19.55In the Money | $22.90In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 15In the Money | TFCOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
TFCIn the Money | $17.50In the Money | $20.60In the Money | $14.09In 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 | 41Out of the Money | |
TFCIn the Money | $14.65In the Money | $18.00In the Money | $15.67In the Money | $0.00In the Money | ---In the Money | 7In the Money | TFCOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TFCIn the Money | $13.25In the Money | $16.30In 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 | $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 | $13.60In the Money | $15.80In the Money | $10.75In 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 | 343Out of the Money | |
TFCIn the Money | $11.55In 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 | $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 | $10.75In the Money | $13.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $10.05In the Money | $12.00In the Money | $10.59In the Money | $0.00In the Money | ---In the Money | 68In 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 | 634Out of the Money | |
TFCIn the Money | $8.90In the Money | $11.50In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TFCIn the Money | $8.00In the Money | $10.55In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
TFCIn the Money | $8.00In the Money | $10.30In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
TFCIn the Money | $8.80In the Money | $9.75In the Money | $8.90In the Money | $2.49In the Money | 2In the Money | 369In the Money | TFCOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,762Out of the Money | |
TFCIn the Money | $7.45In the Money | $9.95In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,081Out of the Money | |
TFCIn the Money | $7.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TFCIn the Money | $6.90In the Money | $7.70In the Money | $7.42In the Money | $2.38In the Money | 6In the Money | 54In 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 | 160Out of the Money | |
TFCIn the Money | $5.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TFCIn the Money | $5.20In the Money | $8.15In the Money | $6.50In the Money | $0.82In the Money | 10In the Money | 700In the Money | TFCOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,403Out of the Money | |
TFCIn the Money | $5.15In the Money | $7.85In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | |
TFCIn the Money | $4.30In the Money | $6.70In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 23In 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 | 4,431Out of the Money | |
TFCIn the Money | $3.20In the Money | $5.45In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 58In the Money | TFCOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 50Out of the Money | 444Out of the Money | |
TFCIn the Money | $3.35In the Money | $6.15In the Money | $4.33In the Money | $1.18In the Money | 1In the Money | 105In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,369Out of the Money | |
TFCIn the Money | $2.23In the Money | $5.05In the Money | $3.84In the Money | $0.55In the Money | 3,176In the Money | 13,798In the Money | TFCOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 100Out of the Money | 6,288Out of the Money | |
TFCIn the Money | $3.35In the Money | $5.55In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 879In 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 | 180Out of the Money | 1,211Out of the Money | |
TFCIn the Money | $2.83In the Money | $3.45In the Money | $2.66In the Money | $0.31In the Money | 2In the Money | 835In the Money | TFCNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 92Near the Money | 1,090Near the Money | |
TFCIn the Money | $1.23In the Money | $2.85In the Money | $2.16In the Money | $0.48In the Money | 1In the Money | 1,959In the Money | TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.04Near the Money | 180Near the Money | 1,085Near the Money | |
TFCIn the Money | $1.92In the Money | $2.21In the Money | $2.18In the Money | $0.84In the Money | 2In the Money | 12,253In the Money | TFCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.07Near the Money | $-0.08Near the Money | 122Near the Money | 340Near the Money | |
TFCIn the Money | $1.48In the Money | $1.61In the Money | $1.42In the Money | $0.52In the Money | 298In the Money | 7,695In the Money | TFCNear the Money | $0.09Near the Money | $0.10Near the Money | $0.12Near the Money | $-0.14Near the Money | 248Near the Money | 1,456Near the Money | |
TFCIn the Money | $0.89In the Money | $1.64In the Money | $1.06In the Money | $0.54In the Money | 20In the Money | 465In the Money | TFCNear the Money | $0.16Near the Money | $0.17Near the Money | $0.18Near the Money | $-0.24Near the Money | 169Near the Money | 87Near the Money | |
TFCUnderlying issue's last price | $0.75Underlying issue's last price | $0.78Underlying issue's last price | $0.75Underlying issue's last price | $0.36Underlying issue's last price | 157Underlying issue's last price | 1,695Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | TFCUnderlying issue's last price | $0.29Underlying issue's last price | $0.31Underlying issue's last price | $0.33Underlying issue's last price | $-0.28Underlying issue's last price | 73Underlying issue's last price | 2Underlying issue's last price |
TFCNear the Money | $0.47Near the Money | $0.49Near the Money | $0.44Near the Money | $0.21Near the Money | 138Near the Money | 166Near the Money | TFCIn the Money | $0.50In the Money | $0.52In the Money | $0.52In the Money | $0.52In the Money | 10In the Money | ---In the Money | |
TFCNear the Money | $0.27Near the Money | $0.30Near the Money | $0.29Near the Money | $0.19Near the Money | 334Near the Money | 136Near the Money | TFCIn the Money | $0.81In the Money | $0.84In the Money | $0.82In the Money | $0.82In the Money | 24In the Money | ---In the Money | |
TFCNear the Money | $0.15Near the Money | $0.17Near the Money | $0.15Near the Money | $0.09Near the Money | 197Near the Money | 9,574Near the Money | TFCIn the Money | $1.00In the Money | $1.46In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $0.07Near the Money | 44Near the Money | 317Near the Money | TFCIn the Money | $1.46In the Money | $1.89In 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 | $0.05Near the Money | $0.03Near the Money | 7Near the Money | 30Near the Money | TFCIn the Money | $1.33In the Money | $2.25In 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 | $0.02Near the Money | $0.01Near the Money | 13Near the Money | 55Near the Money | TFCIn the Money | $2.01In the Money | $2.73In 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 | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | TFCIn the Money | $1.99In the Money | $4.15In 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 | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 583Out of the Money | TFCIn the Money | $2.91In the Money | $5.75In the Money | $8.60In 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 | 3Out of the Money | TFCIn the Money | $3.30In the Money | $6.25In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $4.15In the Money | $5.70In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | TFCIn the Money | $5.60In 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 | $6.15In the Money | $8.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.40In the Money | $9.10In 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 | 114Out of the Money | TFCIn the Money | $7.50In the Money | $9.75In the Money | $13.88In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | TFCIn the Money | $12.75In the Money | $15.00In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |