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 | $12.80In the Money | $15.20In the Money | $9.68In the Money | $0.00In the Money | ---In the Money | 1In 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 | $13.50In the Money | $13.90In the Money | $14.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $12.70In the Money | $15.00In 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 | $12.50In the Money | $13.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 17In 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 | $12.00In the Money | $12.40In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | $11.50In the Money | $11.70In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 257In 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 | $10.80In the Money | $11.30In the Money | $11.26In the Money | $0.00In the Money | ---In the Money | 12In 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 | $10.30In the Money | $10.80In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 18In 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 | $9.90In the Money | $10.60In the Money | $6.87In the Money | $0.00In the Money | ---In the Money | 35In 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 | $9.50In the Money | $9.80In the Money | $6.26In the Money | $0.00In the Money | ---In the Money | 167In 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 | $9.00In the Money | $9.30In the Money | $10.07In the Money | $0.00In the Money | ---In the Money | 139In the Money | TMEOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 980Out of the Money | |
TMEIn the Money | $7.60In the Money | $7.90In the Money | $8.32In the Money | $0.00In the Money | ---In the Money | 1,446In 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 | 609Out of the Money | |
TMEIn the Money | $6.40In the Money | $7.20In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $5.70In the Money | $6.10In 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 | $5.00In the Money | $5.20In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | 6,963In the Money | TMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,792Out of the Money | |
TMEIn the Money | $4.20In the Money | $4.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | TMEOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TMEIn the Money | $3.50In the Money | $3.70In the Money | $3.57In the Money | $-0.43In the Money | 8In the Money | 1,146In the Money | TMENear the Money | $0.70Near the Money | $0.80Near the Money | $0.75Near the Money | $0.00Near the Money | 12Near the Money | 1,582Near the Money | |
TMEIn the Money | $2.95In the Money | $3.10In the Money | $3.06In the Money | $0.11In the Money | 12In the Money | 66In the Money | TMENear the Money | $1.05Near the Money | $1.15Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 2,511Near the Money | |
TMEUnderlying issue's last price | $2.40Underlying issue's last price | $2.50Underlying issue's last price | $2.55Underlying issue's last price | $-0.49Underlying issue's last price | 5Underlying issue's last price | 210Underlying 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 | $1.60Underlying issue's last price | $1.35Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,001Underlying issue's last price |
TMENear the Money | $1.90Near the Money | $2.05Near the Money | $1.90Near the Money | $-0.05Near the Money | 41Near the Money | 10,568Near the Money | TMEIn the Money | $2.00In the Money | $2.15In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TMENear the Money | $1.50Near the Money | $1.65Near the Money | $1.60Near the Money | $0.00Near the Money | 3Near the Money | 374Near the Money | TMEIn the Money | $2.60In the Money | $2.75In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMENear the Money | $1.20Near the Money | $1.35Near the Money | $1.55Near the Money | $0.00Near the Money | ---Near the Money | 625Near the Money | TMEIn the Money | $3.20In the Money | $3.40In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TMEOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.05Out of the Money | 1Out of the Money | 19Out of the Money | TMEIn the Money | $4.00In the Money | $4.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMEOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TMEIn the Money | $4.80In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | TMEIn the Money | $5.60In the Money | $5.80In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $6.50In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | TMEIn the Money | $7.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.25Out 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 | $8.40In the Money | $8.60In 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 | $0.25Out of the Money | $0.00Out of the Money | 10Out of the Money | 103Out of the Money | TMEIn the Money | $10.30In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |