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 | $11.50In the Money | $13.60In 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 | $12.20In the Money | $14.30In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $12.10In the Money | $12.30In the Money | $6.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TMEIn the Money | $11.10In the Money | $12.10In 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 | $10.70In the Money | $11.50In 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 | $10.60In the Money | $10.80In the Money | $7.20In 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 | $9.60In the Money | $10.80In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
TMEIn the Money | $9.10In the Money | $10.70In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 6In 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 | $8.90In the Money | $10.20In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 33In the Money | TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $8.60In the Money | $9.00In the Money | $9.34In the Money | $0.00In the Money | ---In the Money | 95In the Money | TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $8.20In the Money | $8.30In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 139In 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 | 1,109Out of the Money | |
TMEIn the Money | $6.70In the Money | $6.90In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 1,423In the Money | TMEOut of the Money | ---Out 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 | $5.60In the Money | $6.00In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | TMEOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
TMEIn the Money | $4.80In the Money | $5.10In the Money | $4.88In the Money | $0.09In the Money | 1In the Money | 25In the Money | TMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TMEIn the Money | $4.00In the Money | $4.20In the Money | $3.93In the Money | $-0.07In the Money | 10In the Money | 6,606In the Money | TMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,260Out of the Money | |
TMEIn the Money | $3.20In the Money | $3.40In the Money | $3.28In the Money | $0.01In the Money | 1In the Money | 96In the Money | TMENear the Money | $0.45Near the Money | $0.55Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 1,358Near the Money | |
TMEIn the Money | $2.60In the Money | $2.70In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 1,527In the Money | TMENear the Money | $0.80Near the Money | $0.85Near the Money | $0.80Near the Money | $-0.10Near the Money | 1Near the Money | 1,615Near the Money | |
TMEUnderlying issue's last price | $2.05Underlying issue's last price | $2.15Underlying issue's last price | $2.10Underlying issue's last price | $-0.10Underlying issue's last price | 46Underlying issue's last price | 2,356Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | TMEUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $-0.05Underlying issue's last price | 30Underlying issue's last price | 2,240Underlying issue's last price |
TMENear the Money | $1.60Near the Money | $1.70Near the Money | $1.60Near the Money | $0.00Near the Money | 11Near the Money | 973Near the Money | TMEIn the Money | $1.75In the Money | $1.85In the Money | $1.90In the Money | $-0.05In the Money | 37In the Money | 1,594In the Money | |
TMENear the Money | $1.25Near the Money | $1.35Near the Money | $1.30Near the Money | $-0.04Near the Money | 66Near the Money | 12,093Near the Money | TMEIn the Money | $2.40In the Money | $2.45In the Money | $2.55In the Money | $-0.35In the Money | 18In the Money | 17In the Money | |
TMENear the Money | $0.95Near the Money | $1.05Near the Money | $1.01Near the Money | $0.00Near the Money | ---Near the Money | 7,371Near the Money | TMEIn the Money | $3.10In the Money | $3.20In the Money | $3.32In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
TMEOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $-0.08Out of the Money | 61Out of the Money | 5,967Out of the Money | TMEIn the Money | $3.80In the Money | $4.00In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TMEOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $0.40Out of the Money | 1Out of the Money | 203Out of the Money | TMEIn the Money | $4.70In the Money | $4.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 331Out of the Money | TMEIn the Money | $5.60In the Money | $5.70In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,148Out of the Money | TMEIn the Money | $6.50In the Money | $6.60In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TMEIn the Money | $7.40In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | TMEIn the Money | $8.00In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TMEIn the Money | $9.30In the Money | $9.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $10.10In the Money | $10.90In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | TMEIn the Money | $11.10In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |