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 | $12.90In the Money | $15.00In the Money | $9.68In 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 | 32Out of the Money | |
TMEIn the Money | $12.50In the Money | $14.50In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.00Out 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 | $12.20In the Money | $13.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | $0.00Out 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 | $10.00In the Money | $13.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMEOut of the Money | $0.00Out 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 | $11.40In the Money | $13.00In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TMEOut of the Money | $0.00Out 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 | $10.90In the Money | $11.70In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 161In the Money | TMEOut of the Money | $0.00Out 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 | $10.20In the Money | $11.80In the Money | $11.26In the Money | $0.00In the Money | ---In the Money | 7In the Money | TMEOut of the Money | $0.00Out 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 | $9.70In the Money | $11.40In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 6In the Money | TMEOut of the Money | $0.00Out 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 | $9.20In the Money | $10.90In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 33In the Money | TMEOut of the Money | $0.00Out 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 | $8.70In the Money | $10.30In the Money | $10.18In the Money | $0.00In the Money | ---In the Money | 127In the Money | TMEOut of the Money | $0.00Out 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 | $8.40In the Money | $9.90In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 139In 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 | 1,114Out of the Money | |
TMEIn the Money | $7.20In the Money | $7.60In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 1,435In the Money | TMEOut of the Money | $0.00Out 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 | $6.20In the Money | $7.50In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $5.20In the Money | $5.80In the Money | $5.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TMEIn the Money | $3.20In the Money | $5.60In the Money | $5.11In the Money | $0.00In the Money | ---In the Money | 6,953In the Money | TMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,792Out of the Money | |
TMEIn the Money | $2.40In the Money | $4.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | TMEOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
TMEIn the Money | $3.10In the Money | $3.30In the Money | $2.86In the Money | $0.00In the Money | ---In the Money | 1,185In the Money | TMENear the Money | $0.70Near the Money | $0.85Near the Money | $0.78Near the Money | $0.00Near the Money | ---Near the Money | 1,884Near the Money | |
TMEIn the Money | $2.50In the Money | $2.70In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 80In the Money | TMENear the Money | $1.10Near the Money | $1.25Near the Money | $1.15Near the Money | $0.30Near the Money | 100Near the Money | 2,511Near the Money | |
TMEUnderlying issue's last price | $2.00Underlying issue's last price | $2.15Underlying issue's last price | $2.00Underlying issue's last price | $0.10Underlying issue's last price | 4Underlying issue's last price | 810Underlying issue's last price | Filter Table By Strike Price of$14.00Underlying issue's last price | TMEUnderlying issue's last price | $1.50Underlying issue's last price | $1.70Underlying issue's last price | $1.35Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,604Underlying issue's last price |
TMENear the Money | $1.55Near the Money | $1.70Near the Money | $1.90Near the Money | $0.00Near the Money | ---Near the Money | 11,492Near the Money | TMEIn the Money | $2.05In the Money | $2.25In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMENear the Money | $1.20Near the Money | $1.30Near the Money | $1.18Near the Money | $-0.42Near the Money | 4Near the Money | 5,408Near the Money | TMEIn the Money | $2.70In the Money | $2.90In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TMENear the Money | $0.15Near the Money | $1.05Near the Money | $1.20Near the Money | $0.00Near the Money | ---Near the Money | 627Near the Money | TMEIn the Money | $3.40In the Money | $3.70In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TMEOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | TMEIn the Money | $3.00In the Money | $6.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMEOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | TMEIn the Money | $5.00In the Money | $6.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $-0.16Out of the Money | 17Out of the Money | 646Out of the Money | TMEIn the Money | $5.90In the Money | $6.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $6.80In the Money | $7.30In the Money | $0.00In 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 | $-0.05Out of the Money | 4Out of the Money | 339Out of the Money | TMEIn the Money | $7.60In the Money | $8.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $8.60In the Money | $11.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 287Out of the Money | TMEIn the Money | $10.60In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |