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 | $10.10In the Money | $12.10In 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 | $9.60In the Money | $11.30In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $8.00In the Money | $11.50In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TMEIn the Money | $7.40In the Money | $10.30In 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 | $8.50In the Money | $9.00In 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 | $6.30In the Money | $10.10In 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 | $5.80In the Money | $8.80In 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 | $5.30In the Money | $8.30In 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 | $4.80In the Money | $8.50In 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 | $5.50In 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 | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $3.80In the Money | $7.30In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 139In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out 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 | $4.10In the Money | $4.50In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1,417In the Money | TMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | |
TMEIn the Money | $1.45In the Money | $3.80In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 8In 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 | 108Out of the Money | |
TMEIn the Money | $0.60In the Money | $4.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | TMENear the Money | $0.15Near the Money | $0.30Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | |
TMEIn the Money | $1.70In the Money | $1.85In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 6,542In the Money | TMENear the Money | $0.45Near the Money | $0.60Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 3,316Near the Money | |
TMEUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 378Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | TMEUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,310Underlying issue's last price |
TMENear the Money | $0.75Near the Money | $0.85Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 1,582Near the Money | TMEIn the Money | $1.50In the Money | $1.75In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 1,596In the Money | |
TMENear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.20Near the Money | 7Near the Money | 2,371Near the Money | TMEIn the Money | $2.25In the Money | $2.35In the Money | $1.84In the Money | $0.00In the Money | ---In the Money | 2,498In the Money | |
TMENear the Money | $0.30Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.05Near the Money | 4Near the Money | 1,032Near the Money | TMEIn the Money | $3.00In the Money | $3.20In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1,141In the Money | |
TMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 2Out of the Money | 12,269Out of the Money | TMEIn the Money | $3.90In the Money | $5.80In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,383Out of the Money | TMEIn the Money | $4.80In the Money | $5.10In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 5Out of the Money | 5,957Out of the Money | TMEIn the Money | $5.50In the Money | $7.70In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | TMEIn the Money | $4.90In the Money | $8.70In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,213Out of the Money | TMEIn the Money | $7.50In the Money | $9.70In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,126Out of the Money | TMEIn the Money | $6.90In the Money | $10.70In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TMEIn the Money | $7.90In the Money | $11.70In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | TMEIn the Money | $8.90In the Money | $12.70In 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 | $10.00In the Money | $13.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $11.40In the Money | $14.10In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | TMEIn the Money | $12.00In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |