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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TMEIn the Money | $6.70In the Money | $8.50In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 9In the Money | TMEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMEIn the Money | $6.20In the Money | $8.00In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMEIn the Money | $6.50In the Money | $7.80In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TMEIn the Money | $5.30In the Money | $6.50In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TMEIn the Money | $5.50In the Money | $6.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
TMEIn the Money | $5.00In the Money | $5.50In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 681In the Money | TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,342Out of the Money | |
TMEIn the Money | $4.50In the Money | $5.00In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TMEIn the Money | $4.00In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 67In the Money | TMEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
TMEIn the Money | $3.50In the Money | $4.00In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
TMEIn the Money | $3.00In the Money | $3.50In the Money | $3.18In the Money | $0.00In the Money | ---In the Money | 2,134In the Money | TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,227Out of the Money | |
TMEIn the Money | $2.55In the Money | $3.00In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 243In the Money | TMENear the Money | $0.00Near the Money | $0.90Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 214Near the Money | |
TMEIn the Money | $1.70In the Money | $3.00In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 181Near the Money | |
TMEIn the Money | $1.15In the Money | $1.45In the Money | $1.38In the Money | $0.15In the Money | 1In the Money | 3,403In the Money | TMENear the Money | $0.05Near the Money | $0.10Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 3,214Near the Money | |
TMEUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.55Underlying issue's last price | $0.05Underlying issue's last price | 51Underlying issue's last price | 208Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | TMEUnderlying issue's last price | $0.25Underlying issue's last price | $0.30Underlying issue's last price | $0.26Underlying issue's last price | $-0.09Underlying issue's last price | 1Underlying issue's last price | 3Underlying issue's last price |
TMENear the Money | $0.15Near the Money | $0.20Near the Money | $0.16Near the Money | $0.01Near the Money | 40Near the Money | 88Near the Money | TMEIn the Money | $0.85In the Money | $0.95In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
TMENear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.03Near the Money | 205Near the Money | 2,257Near the Money | TMEIn the Money | $1.20In the Money | $2.30In the Money | $1.75In the Money | $-0.05In the Money | 3In the Money | 293In the Money | |
TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 28Near the Money | TMEIn the Money | $1.95In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,068Out of the Money | TMEIn the Money | $2.80In the Money | $4.30In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TMEIn the Money | $4.10In the Money | $5.70In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TMEIn the Money | $5.40In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,377Out of the Money | TMEIn the Money | $6.00In the Money | $7.00In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32,201Out of the Money | TMEIn the Money | $8.10In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |