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 | $5.50In the Money | $6.60In 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 | $5.30In the Money | $5.50In 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 | $4.80In the Money | $5.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | TMEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TMEIn the Money | $4.20In the Money | $4.60In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TMEIn the Money | $3.80In the Money | $4.00In the Money | $4.10In 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 | $3.30In the Money | $3.50In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 672In 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 | 4,342Out of the Money | |
TMEIn the Money | $2.80In the Money | $3.10In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
TMEIn the Money | $2.45In the Money | $2.90In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 114In the Money | TMENear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 111Near the Money | |
TMEIn the Money | $1.95In the Money | $2.15In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 39In the Money | TMENear the Money | $0.05Near the Money | $0.15Near the Money | $0.17Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
TMEIn the Money | $1.50In the Money | $1.75In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 2,109In the Money | TMENear the Money | $0.15Near the Money | $0.25Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 6,659Near the Money | |
TMEIn the Money | $1.20In the Money | $1.40In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 264In the Money | TMENear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 452Near the Money | |
TMEUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $1.02Underlying issue's last price | $0.12Underlying issue's last price | 1Underlying issue's last price | 469Underlying issue's last price | Filter Table By Strike Price of$6.00Underlying issue's last price | TMEUnderlying issue's last price | $0.40Underlying issue's last price | $0.50Underlying issue's last price | $0.45Underlying issue's last price | $-0.09Underlying issue's last price | 1Underlying issue's last price | 1,333Underlying issue's last price |
TMENear the Money | $0.40Near the Money | $0.50Near the Money | $0.46Near the Money | $0.02Near the Money | 3Near the Money | 4,689Near the Money | TMEIn the Money | $0.90In the Money | $1.00In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 4,006In the Money | |
TMENear the Money | $0.20Near the Money | $0.25Near the Money | $0.25Near the Money | $0.04Near the Money | 7Near the Money | 2,587Near the Money | TMEIn the Money | $1.70In the Money | $1.85In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 1,103In the Money | |
TMENear the Money | $0.10Near the Money | $0.15Near the Money | $0.11Near the Money | $-0.03Near the Money | 12Near the Money | 415Near the Money | TMEIn the Money | $2.60In the Money | $2.75In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 405In the Money | |
TMEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,600Out of the Money | TMEIn the Money | $3.50In the Money | $3.70In the Money | $3.74In the Money | $0.00In the Money | ---In the Money | 208In 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 | 58Out of the Money | TMEIn the Money | $4.50In the Money | $4.70In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,430Out of the Money | TMEIn the Money | $5.40In the Money | $5.90In the Money | $4.10In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TMEIn the Money | $6.50In the Money | $6.90In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | TMEIn the Money | $7.50In the Money | $7.70In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,195Out of the Money | TMEIn the Money | $8.50In the Money | $8.70In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | ---In 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 | 32,125Out of the Money | TMEIn the Money | $10.50In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |