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 | $7.00In the Money | $8.60In 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 | $0.05Out 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 | $8.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | TMEOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMEIn the Money | $6.90In the Money | $7.00In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMEOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TMEIn the Money | $6.40In the Money | $6.50In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMEOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TMEIn the Money | $5.70In the Money | $6.20In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | $5.20In the Money | $5.80In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 607In 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 | 4,341Out of the Money | |
TMEIn the Money | $4.70In the Money | $5.20In 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 | 66Out of the Money | |
TMEIn the Money | $3.70In the Money | $4.70In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 109In 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 | 111Out of the Money | |
TMEIn the Money | $3.70In the Money | $4.80In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 33In 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 | 82Out of the Money | |
TMEIn the Money | $3.10In the Money | $4.00In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 2,089In 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 | 6,660Out of the Money | |
TMEIn the Money | $2.95In the Money | $3.10In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 256In the Money | TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 425Near the Money | |
TMEIn the Money | $2.45In the Money | $2.55In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 513In the Money | TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 1,238Near the Money | |
TMEIn the Money | $1.50In the Money | $1.60In the Money | $1.70In the Money | $0.09In the Money | 18In the Money | 5,124In the Money | TMENear the Money | $0.05Near the Money | $0.10Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 3,617Near the Money | |
TMEUnderlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $0.80Underlying issue's last price | $0.07Underlying issue's last price | 1Underlying issue's last price | 3,751Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | TMEUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.25Underlying issue's last price | $0.00Underlying issue's last price | 74Underlying issue's last price | 1,628Underlying issue's last price |
TMENear the Money | $0.25Near the Money | $0.30Near the Money | $0.30Near the Money | $0.00Near the Money | 1Near the Money | 9,121Near the Money | TMEIn the Money | $0.75In the Money | $0.80In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 428In the Money | |
TMENear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 2,696Near the Money | TMEIn the Money | $1.55In the Money | $1.65In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 209In the Money | |
TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 189Near the Money | TMEIn the Money | $2.50In the Money | $2.60In 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 | 3,429Out of the Money | TMEIn the Money | $3.50In the Money | $4.60In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TMEIn the Money | $4.50In the Money | $4.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | TMEIn the Money | $5.50In the Money | $5.70In 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 | 2,182Out of the Money | TMEIn the Money | $6.50In the Money | $6.70In 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 | 32,124Out of the Money | TMEIn the Money | $8.50In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |