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 | $10.40In the Money | $12.70In the Money | $10.38In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $10.00In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $9.00In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $8.00In the Money | $8.40In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $6.90In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TMEIn the Money | $6.00In the Money | $6.30In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | TMEOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
TMEIn the Money | $5.00In the Money | $5.30In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | TMEOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TMEIn the Money | $4.10In the Money | $4.30In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 105In the Money | TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,328Out of the Money | |
TMEIn the Money | $3.10In the Money | $3.30In the Money | $3.10In the Money | $-0.39In the Money | 35In the Money | 1,425In the Money | TMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,689Out of the Money | |
TMEIn the Money | $2.15In the Money | $2.25In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 483In the Money | TMENear the Money | ---Near the Money | $0.10Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 4,031Near the Money | |
TMEIn the Money | $1.30In the Money | $1.40In the Money | $1.35In the Money | $-0.35In the Money | 16In the Money | 5,592In the Money | TMENear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | 19Near the Money | 886Near the Money | |
TMEUnderlying issue's last price | $0.70Underlying issue's last price | $0.75Underlying issue's last price | $0.71Underlying issue's last price | $-0.28Underlying issue's last price | 140Underlying issue's last price | 3,020Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | TMEUnderlying issue's last price | $0.55Underlying issue's last price | $0.60Underlying issue's last price | $0.60Underlying issue's last price | $0.09Underlying issue's last price | 15Underlying issue's last price | 832Underlying issue's last price |
TMENear the Money | $0.35Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.12Near the Money | 139Near the Money | 5,516Near the Money | TMEIn the Money | $1.20In the Money | $1.30In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 1,026In the Money | |
TMENear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.05Near the Money | 305Near the Money | 8,784Near the Money | TMEIn the Money | $2.00In the Money | $2.10In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
TMENear the Money | $0.10Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.07Near the Money | 6Near the Money | 1,839Near the Money | TMEIn the Money | $2.90In the Money | $3.00In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
TMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 265Out of the Money | 344Out of the Money | TMEIn the Money | $3.80In the Money | $4.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | TMEIn the Money | $4.80In the Money | $5.00In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | TMEIn the Money | $5.70In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | TMEIn the Money | $6.60In the Money | $7.00In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | TMEIn the Money | $7.50In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TMEIn the Money | $8.70In the Money | $9.50In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out 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 | TMEIn the Money | $9.60In the Money | $10.10In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | ---Out 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 | TMEIn the Money | $10.70In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 925Out of the Money | TMEIn the Money | $11.50In the Money | $12.50In the Money | $14.72In the Money | $0.00In the Money | ---In the Money | ---In the Money |