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 | $10.20In 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 | $9.70In the Money | $13.10In 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 | $9.80In the Money | $12.60In 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 | $9.80In the Money | $10.20In 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 | $9.30In the Money | $10.40In 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 | $8.70In the Money | $9.10In 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 | $8.20In the Money | $8.60In 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 | $7.90In the Money | $8.10In 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 | $7.40In the Money | $7.70In 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 | $6.90In the Money | $7.20In the Money | $9.34In the Money | $0.00In the Money | ---In the Money | 95In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $6.40In the Money | $6.60In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 139In the Money | TMEOut of the Money | ---Out of the Money | $0.10Out 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 | $5.00In the Money | $5.20In 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 | $3.90In the Money | $4.30In 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 | $3.20In the Money | $3.40In the Money | $3.40In the Money | $1.95In the Money | 3In the Money | 36In the Money | TMENear the Money | $0.15Near the Money | $0.25Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | |
TMEIn the Money | $2.40In the Money | $2.55In the Money | $2.65In the Money | $-0.09In the Money | 4In the Money | 6,597In the Money | TMENear the Money | $0.35Near the Money | $0.45Near the Money | $0.35Near the Money | $0.01Near the Money | 2Near the Money | 3,171Near the Money | |
TMEUnderlying issue's last price | $1.75Underlying issue's last price | $1.90Underlying issue's last price | $2.30Underlying issue's last price | $0.21Underlying issue's last price | 6Underlying issue's last price | 96Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | TMEUnderlying issue's last price | $0.65Underlying issue's last price | $0.80Underlying issue's last price | $0.39Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,308Underlying issue's last price |
TMENear the Money | $1.25Near the Money | $1.35Near the Money | $1.35Near the Money | $-0.15Near the Money | 19Near the Money | 1,521Near the Money | TMEIn the Money | $1.15In the Money | $1.25In the Money | $1.01In the Money | $0.00In the Money | ---In the Money | 1,515In the Money | |
TMENear the Money | $0.90Near the Money | $0.95Near the Money | $0.95Near the Money | $-0.19Near the Money | 7Near the Money | 2,388Near the Money | TMEIn the Money | $1.75In the Money | $1.85In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 2,240In the Money | |
TMENear the Money | $0.60Near the Money | $0.70Near the Money | $0.90Near the Money | $0.10Near the Money | 132Near the Money | 961Near the Money | TMEIn the Money | $2.50In the Money | $2.60In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 1,594In the Money | |
TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-0.01Out of the Money | 141Out of the Money | 11,825Out of the Money | TMEIn the Money | $3.30In the Money | $3.40In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TMEOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.05Out of the Money | 1Out of the Money | 7,261Out of the Money | TMEIn the Money | $4.10In the Money | $4.30In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
TMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.05Out of the Money | 2Out of the Money | 1,079Out of the Money | TMEIn the Money | $5.10In the Money | $5.30In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | TMEIn the Money | $6.00In the Money | $6.20In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | TMEIn the Money | $7.00In the Money | $7.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 1,049Out of the Money | TMEIn the Money | $7.80In the Money | $8.20In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TMEIn the Money | $8.70In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | TMEIn the Money | $9.80In 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 | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TMEIn the Money | $10.80In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 497Out of the Money | TMEIn the Money | $12.80In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |