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 | $24.65In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $21.65In the Money | $23.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $19.15In the Money | $20.30In the Money | $17.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
TFCIn the Money | $16.90In the Money | $18.10In 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 | $14.55In the Money | $15.30In the Money | $15.75In the Money | $-0.35In the Money | 4In the Money | 10In the Money | TFCOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
TFCIn the Money | $12.50In the Money | $13.75In the Money | $13.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
TFCIn the Money | $10.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TFCIn the Money | $9.90In the Money | $10.30In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 839Out of the Money | |
TFCIn the Money | $8.95In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TFCIn the Money | $8.15In the Money | $8.30In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TFCIn the Money | $7.65In the Money | $7.85In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 26Out of the Money | 2,463Out of the Money | |
TFCIn the Money | $6.75In the Money | $7.45In the Money | $5.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.02Out 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 | $6.25In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TFCIn the Money | $5.60In the Money | $6.35In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TFCIn the Money | $5.60In the Money | $7.50In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TFCIn the Money | $4.85In the Money | $6.10In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | TFCOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 27Out of the Money | 2,259Out of the Money | |
TFCIn the Money | $3.75In the Money | $6.55In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TFCIn the Money | $2.94In the Money | $4.35In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 2Out of the Money | 2,067Out of the Money | |
TFCIn the Money | $2.96In the Money | $5.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | TFCOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
TFCIn the Money | $2.42In the Money | $3.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 26Out of the Money | 484Out of the Money | |
TFCIn the Money | $2.56In the Money | $2.89In the Money | $3.01In the Money | $-0.49In the Money | 17In the Money | 87In the Money | TFCNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 73Near the Money | 3,929Near the Money | |
TFCIn the Money | $2.12In the Money | $3.00In the Money | $2.55In the Money | $-0.45In the Money | 305In the Money | 2,001In the Money | TFCNear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.08Near the Money | 687Near the Money | 1,056Near the Money | |
TFCIn the Money | $1.52In the Money | $2.01In the Money | $2.33In the Money | $-0.77In the Money | 2In the Money | 6In the Money | TFCNear the Money | $0.09Near the Money | $0.11Near the Money | $0.08Near the Money | $-0.05Near the Money | 36Near the Money | 270Near the Money | |
TFCIn the Money | $1.34In the Money | $1.65In the Money | $1.86In the Money | $0.13In the Money | 1In the Money | 31In the Money | TFCNear the Money | $0.15Near the Money | $0.19Near the Money | $0.14Near the Money | $-0.07Near the Money | 64Near the Money | 76Near the Money | |
TFCIn the Money | $0.98In the Money | $1.07In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | TFCNear the Money | $0.27Near the Money | $0.31Near the Money | $0.20Near the Money | $-0.11Near the Money | 69Near the Money | 29Near the Money | |
TFCUnderlying issue's last price | $0.67Underlying issue's last price | $0.73Underlying issue's last price | $0.76Underlying issue's last price | $-0.41Underlying issue's last price | 5,076Underlying issue's last price | 13,911Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | TFCUnderlying issue's last price | $0.45Underlying issue's last price | $0.48Underlying issue's last price | $0.46Underlying issue's last price | $0.02Underlying issue's last price | 75Underlying issue's last price | 3,707Underlying issue's last price |
TFCNear the Money | $0.44Near the Money | $0.47Near the Money | $0.52Near the Money | $-0.38Near the Money | 72Near the Money | 359Near the Money | TFCIn the Money | $0.66In the Money | $0.73In the Money | $0.69In the Money | $-0.15In the Money | 38In the Money | 83In the Money | |
TFCNear the Money | $0.24Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.33Near the Money | 128Near the Money | 616Near the Money | TFCIn the Money | $0.81In the Money | $1.03In the Money | $0.77In the Money | $-0.14In the Money | 69In the Money | 40In the Money | |
TFCNear the Money | $0.14Near the Money | $0.16Near the Money | $0.26Near the Money | $-0.14Near the Money | 3Near the Money | 197Near the Money | TFCIn the Money | $1.37In the Money | $1.50In the Money | $1.00In the Money | $-0.24In the Money | 14In the Money | 72In the Money | |
TFCNear the Money | $0.08Near the Money | $0.09Near the Money | $0.10Near the Money | $-0.17Near the Money | 22Near the Money | 899Near the Money | TFCIn the Money | $1.76In the Money | $1.92In the Money | $1.46In the Money | $0.27In the Money | 1In the Money | 15In the Money | |
TFCNear the Money | $0.05Near the Money | $0.06Near the Money | $0.08Near the Money | $-0.10Near the Money | 26Near the Money | 7,080Near the Money | TFCIn the Money | $2.25In the Money | $2.46In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
TFCNear the Money | $0.02Near the Money | $0.05Near the Money | $0.06Near the Money | $-0.04Near the Money | 7Near the Money | 68Near the Money | TFCIn the Money | $2.52In the Money | $2.88In 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 | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 284Out of the Money | TFCIn the Money | $2.91In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 10Out of the Money | 5Out of the Money | TFCIn the Money | $3.70In the Money | $4.65In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TFCOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 44Out of the Money | 1,290Out of the Money | TFCIn the Money | $4.15In the Money | $4.90In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
TFCOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $4.45In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $5.20In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 274Out of the Money | TFCIn the Money | $5.95In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $6.75In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | TFCIn the Money | $9.70In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TFCOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TFCIn the Money | $13.95In the Money | $15.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |