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 | $22.75In the Money | $26.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TFCIn the Money | $19.95In the Money | $23.60In the Money | $15.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
TFCIn the Money | $17.45In the Money | $21.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TFCIn the Money | $15.75In the Money | $18.45In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
TFCIn the Money | $13.40In the Money | $15.35In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | |
TFCIn the Money | $10.85In the Money | $13.85In the Money | $11.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 494Out of the Money | |
TFCIn the Money | $9.30In the Money | $10.45In the Money | $9.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,104Out of the Money | |
TFCIn the Money | $8.80In the Money | $9.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.30Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $7.60In the Money | $8.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $6.80In the Money | $7.90In the Money | $7.21In the Money | $-1.89In the Money | 5In the Money | 19In the Money | TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,810Out of the Money | |
TFCIn the Money | $5.25In the Money | $7.00In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFCIn the Money | $5.30In the Money | $5.85In the Money | ---In 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 | 1Out of the Money | |
TFCIn the Money | $4.25In the Money | $6.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
TFCIn the Money | $3.80In the Money | $6.20In the Money | $4.45In the Money | $0.00In the Money | 52In the Money | 1,151In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,179Out of the Money | |
TFCIn the Money | $3.10In the Money | $5.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,002Out of the Money | |
TFCIn the Money | $2.98In the Money | $3.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
TFCIn the Money | $2.15In the Money | $3.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 457Near the Money | |
TFCIn the Money | $2.39In the Money | $2.58In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.05Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.03Near the Money | 1Near the Money | 22Near the Money | |
TFCIn the Money | $1.76In the Money | $2.25In the Money | $1.78In the Money | $-0.52In the Money | 88In the Money | 2,591In the Money | TFCNear the Money | $0.09Near the Money | $0.13Near the Money | $0.13Near the Money | $0.05Near the Money | 31Near the Money | 1,723Near the Money | |
TFCIn the Money | $1.41In the Money | $1.71In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 7In the Money | TFCNear the Money | $0.14Near the Money | $0.22Near the Money | $0.20Near the Money | $0.07Near the Money | 1Near the Money | 25Near the Money | |
TFCIn the Money | $1.05In the Money | $1.40In the Money | $1.14In the Money | $0.00In the Money | ---In the Money | 27In the Money | TFCNear the Money | $0.23Near the Money | $0.32Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 716Near the Money | |
TFCUnderlying issue's last price | $0.79Underlying issue's last price | $0.90Underlying issue's last price | $0.89Underlying issue's last price | $0.06Underlying issue's last price | 1Underlying issue's last price | 62Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | TFCUnderlying issue's last price | $0.38Underlying issue's last price | $0.47Underlying issue's last price | $0.36Underlying issue's last price | $0.08Underlying issue's last price | 60Underlying issue's last price | 263Underlying issue's last price |
TFCNear the Money | $0.50Near the Money | $0.61Near the Money | $0.51Near the Money | $-0.19Near the Money | 25Near the Money | 408Near the Money | TFCIn the Money | $0.59In the Money | $0.68In the Money | $0.43In the Money | $-0.09In the Money | 12In the Money | 256In the Money | |
TFCNear the Money | $0.29Near the Money | $0.39Near the Money | $0.28Near the Money | $-0.13Near the Money | 105Near the Money | 7,236Near the Money | TFCIn the Money | $0.86In the Money | $0.98In the Money | $0.79In the Money | $0.10In the Money | 20In the Money | 1,221In the Money | |
TFCNear the Money | $0.15Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.02Near the Money | 287Near the Money | 1,478Near the Money | TFCIn the Money | $1.23In the Money | $1.60In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
TFCNear the Money | $0.07Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.02Near the Money | 42Near the Money | 228Near the Money | TFCIn the Money | $1.47In the Money | $2.22In the Money | $1.24In the Money | $-0.16In the Money | 1In the Money | 317In the Money | |
TFCNear the Money | $0.02Near the Money | $0.07Near the Money | $0.09Near the Money | $0.01Near the Money | 21Near the Money | 4,660Near the Money | TFCIn the Money | $2.07In the Money | $2.24In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 681In the Money | |
TFCNear the Money | $0.02Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | 2Near the Money | 161Near the Money | TFCIn the Money | $1.86In the Money | $2.95In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 151In the Money | |
TFCOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 9,632Out of the Money | TFCIn the Money | $2.80In the Money | $4.20In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 1,200In the Money | |
TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,583Out of the Money | TFCIn the Money | $2.69In the Money | $3.70In the Money | $1.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 201Out of the Money | TFCIn the Money | $3.05In the Money | $4.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | TFCIn the Money | $3.95In the Money | $5.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 97Out of the Money | TFCIn the Money | $5.00In the Money | $5.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 66Out of the Money | 3,433Out of the Money | TFCIn the Money | $4.55In the Money | $5.70In the Money | $3.33In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | TFCIn the Money | $5.10In the Money | $6.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.40Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $5.60In the Money | $6.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.39Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $7.00In the Money | $7.20In the Money | ---In 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 | 1,290Out of the Money | TFCIn the Money | $7.60In the Money | $8.40In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.73Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $8.80In the Money | $9.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.69Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $10.00In the Money | $10.20In the Money | ---In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | TFCIn the Money | $12.05In the Money | $13.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |