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 | $26.30In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $23.85In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $21.40In the Money | $22.90In the Money | $17.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
TFCIn the Money | $18.90In the Money | $20.50In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
TFCIn the Money | $16.40In the Money | $16.50In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
TFCIn the Money | $13.30In the Money | $15.30In the Money | $13.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
TFCIn the Money | $12.40In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $11.40In the Money | $11.55In 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 | $10.40In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFCIn the Money | $9.40In the Money | $9.50In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TFCIn the Money | $8.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,463Out of the Money | |
TFCIn the Money | $8.40In the Money | $8.50In the Money | $5.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out 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 | $7.90In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $7.40In the Money | $7.55In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TFCIn the Money | $6.90In the Money | $7.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $6.40In the Money | $6.50In 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 | $-0.03Out of the Money | 2Out of the Money | 2,238Out of the Money | |
TFCIn the Money | $5.90In the Money | $6.00In 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 | $5.40In the Money | $5.55In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.08Out 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 | $4.90In the Money | $5.05In the Money | $5.00In the Money | $0.50In the Money | 1In the Money | 1In the Money | TFCOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
TFCIn the Money | $4.40In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | TFCOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 494Out of the Money | |
TFCIn the Money | $3.90In the Money | $4.00In the Money | $3.70In the Money | $-0.35In the Money | 30In the Money | 84In the Money | TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,857Out of the Money | |
TFCIn the Money | $3.40In the Money | $3.55In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2,001In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out 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 | $2.92In the Money | $3.05In the Money | $2.63In the Money | $0.00In the Money | 50In the Money | 115In the Money | TFCNear the Money | ---Near the Money | $0.03Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
TFCIn the Money | $2.41In the Money | $2.56In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 114In the Money | TFCNear the Money | $0.01Near the Money | $0.03Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 116Near the Money | |
TFCIn the Money | $1.93In the Money | $2.08In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.03Near the Money | $0.04Near the Money | $0.06Near the Money | $-0.04Near the Money | 78Near the Money | 158Near the Money | |
TFCIn the Money | $1.49In the Money | $1.57In the Money | $1.46In the Money | $-0.19In the Money | 3,026In the Money | 9,027In the Money | TFCNear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $0.00Near the Money | 5Near the Money | 3,751Near the Money | |
TFCIn the Money | $1.05In the Money | $1.13In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 391In the Money | TFCNear the Money | $0.12Near the Money | $0.16Near the Money | $0.23Near the Money | $0.01Near the Money | 10Near the Money | 200Near the Money | |
TFCUnderlying issue's last price | $0.70Underlying issue's last price | $0.76Underlying issue's last price | $0.66Underlying issue's last price | $-0.16Underlying issue's last price | 153Underlying issue's last price | 738Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | TFCUnderlying issue's last price | $0.25Underlying issue's last price | $0.29Underlying issue's last price | $0.34Underlying issue's last price | $-0.05Underlying issue's last price | 64Underlying issue's last price | 1,056Underlying issue's last price |
TFCNear the Money | $0.42Near the Money | $0.47Near the Money | $0.32Near the Money | $-0.26Near the Money | 143Near the Money | 1,530Near the Money | TFCIn the Money | $0.46In the Money | $0.51In the Money | $0.63In the Money | $0.07In the Money | 1In the Money | 183In the Money | |
TFCNear the Money | $0.22Near the Money | $0.27Near the Money | $0.23Near the Money | $-0.16Near the Money | 182Near the Money | 1,022Near the Money | TFCIn the Money | $0.76In the Money | $0.82In the Money | $0.97In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
TFCNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.13Near the Money | 18Near the Money | 7,207Near the Money | TFCIn the Money | $1.13In the Money | $1.21In the Money | $1.47In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
TFCNear the Money | $0.04Near the Money | $0.07Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 99Near the Money | TFCIn the Money | $1.54In the Money | $1.69In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCNear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 294Near the Money | TFCIn the Money | $2.02In the Money | $2.14In 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 | $2.54In the Money | $2.61In the Money | $2.63In the Money | $-0.14In the Money | 24In the Money | 25In 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 | 1,283Out of the Money | TFCIn the Money | $3.50In the Money | $3.65In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
TFCOut of the Money | ---Out 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 | $4.50In the Money | $4.65In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $5.30In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | TFCIn the Money | $6.00In the Money | $6.15In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | ---Out 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 | $6.50In the Money | $6.65In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TFCIn the Money | $8.50In the Money | $8.65In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TFCOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $13.50In the Money | $13.65In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |