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 | $8.00In the Money | $11.20In the Money | $9.68In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TMEIn the Money | $8.00In the Money | $11.60In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | ---Out of the Money | $0.65Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $6.50In the Money | $7.60In the Money | $6.90In the Money | $0.00In the Money | 2In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TMEIn the Money | $8.20In the Money | $9.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMEIn the Money | $7.80In the Money | $8.20In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TMEIn the Money | $6.80In the Money | $9.70In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 161In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
TMEIn the Money | $6.90In the Money | $7.20In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 4Out of the Money | ---Out of the Money | |
TMEIn the Money | $3.20In the Money | $6.40In the Money | $4.68In the Money | $0.00In the Money | 1In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
TMEIn the Money | $5.80In the Money | $6.40In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 33In the Money | TMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $4.10In the Money | $7.60In the Money | $9.34In the Money | $0.00In the Money | ---In the Money | 95In the Money | TMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $7.50In the Money | $10.90In the Money | $8.94In the Money | $0.00In the Money | 1In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,109Out of the Money | |
TMEIn the Money | $3.60In the Money | $4.00In the Money | $7.19In the Money | $0.00In the Money | ---In the Money | 1,430In the Money | TMEOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 559Out of the Money | |
TMEIn the Money | $1.80In the Money | $4.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMENear the Money | $0.15Near the Money | $0.35Near the Money | ---Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TMEIn the Money | $2.05In the Money | $3.10In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 16In the Money | TMENear the Money | $0.35Near the Money | $0.85Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
TMEUnderlying issue's last price | $1.45Underlying issue's last price | $1.55Underlying issue's last price | $1.47Underlying issue's last price | $-0.36Underlying issue's last price | 24Underlying issue's last price | 6,525Underlying issue's last price | Filter Table By Strike Price of$10.00Underlying issue's last price | TMEUnderlying issue's last price | $0.75Underlying issue's last price | $0.85Underlying issue's last price | $0.81Underlying issue's last price | $0.16Underlying issue's last price | 22Underlying issue's last price | 3,332Underlying issue's last price |
TMENear the Money | $0.95Near the Money | $1.65Near the Money | $1.14Near the Money | $-0.23Near the Money | 6Near the Money | 23Near the Money | TMEIn the Money | $1.20In the Money | $1.45In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 258In the Money | |
TMENear the Money | $0.60Near the Money | $0.70Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 1,086Near the Money | TMEIn the Money | $1.85In the Money | $2.10In the Money | $1.91In the Money | $0.31In the Money | 41In the Money | 1,468In the Money | |
TMENear the Money | $0.35Near the Money | $0.45Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 163Near the Money | TMEIn the Money | $1.80In the Money | $4.40In the Money | $2.60In the Money | $0.35In the Money | 10In the Money | 2,230In the Money | |
TMEOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 16Out of the Money | ---Out of the Money | TMEIn the Money | $2.30In the Money | $4.90In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 1,637In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 16Out of the Money | 11,697Out of the Money | TMEIn the Money | $4.40In the Money | $4.60In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,546Out of the Money | TMEIn the Money | $3.30In the Money | $3.50In the Money | $3.50In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TMEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | TMEIn the Money | $3.30In the Money | $5.00In the Money | $3.60In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | TMEIn the Money | $7.10In the Money | $7.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | TMEIn the Money | $4.80In the Money | $6.60In the Money | $5.10In the Money | $0.00In the Money | 5In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,045Out of the Money | TMEIn the Money | $7.30In the Money | $11.50In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TMEIn the Money | $8.30In the Money | $12.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | TMEIn the Money | $11.10In the Money | $13.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | TMEIn the Money | $10.30In the Money | $14.50In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | TMEIn the Money | $12.30In the Money | $14.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |