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 | $11.70In the Money | $15.60In 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 | $11.20In the Money | $15.10In 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 | $10.70In the Money | $14.60In 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 | $12.10In the Money | $12.50In the Money | $13.00In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TMEIn the Money | $11.50In the Money | $12.10In 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 | $11.20In the Money | $11.50In the Money | $11.30In the Money | $-0.40In the Money | 2In 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 | $10.60In the Money | $11.10In 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 | $10.20In the Money | $10.50In 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 | $9.50In the Money | $10.00In 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 | $9.20In the Money | $9.60In 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 | $8.70In the Money | $9.10In 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 | $7.40In the Money | $7.70In the Money | $7.37In 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 | $7.70In 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 | $5.40In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TMEIn the Money | $4.80In the Money | $5.00In the Money | $4.80In the Money | $-0.05In the Money | 26In the Money | 6,952In the Money | TMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $0.03Out of the Money | 5Out of the Money | 3,796Out of the Money | |
TMEIn the Money | $4.00In the Money | $4.20In 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 | $0.50Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
TMEIn the Money | $3.30In the Money | $3.50In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 1,128In the Money | TMENear the Money | $0.70Near the Money | $0.80Near the Money | $0.62Near the Money | $0.00Near the Money | ---Near the Money | 1,878Near the Money | |
TMEIn the Money | $2.70In the Money | $2.80In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 137In the Money | TMENear the Money | $1.05Near the Money | $1.15Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 2,519Near the Money | |
TMEUnderlying issue's last price | $2.15Underlying issue's last price | $2.25Underlying issue's last price | $2.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 806Underlying issue's last price | Filter Table By Strike Price of$14.00Underlying issue's last price | TMEUnderlying issue's last price | $1.45Underlying issue's last price | $1.60Underlying issue's last price | $1.43Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,631Underlying issue's last price |
TMENear the Money | $1.70Near the Money | $1.80Near the Money | $1.62Near the Money | $0.00Near the Money | ---Near the Money | 11,593Near the Money | TMEIn the Money | $1.95In the Money | $2.10In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMENear the Money | $1.30Near the Money | $1.45Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 5,412Near the Money | TMEIn the Money | $2.55In the Money | $2.75In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TMENear the Money | $1.00Near the Money | $1.10Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | 627Near 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 | $0.75Out of the Money | $0.85Out of the Money | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | TMEIn the Money | $4.00In the Money | $4.20In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMEOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TMEIn the Money | $4.80In the Money | $5.10In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TMEOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 699Out of the Money | TMEIn the Money | $5.70In the Money | $6.10In 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 | $6.50In the Money | $6.90In 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 | $0.35Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | TMEIn the Money | $7.60In the Money | $7.80In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $8.50In the Money | $8.80In 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 | $-0.04Out of the Money | 8Out of the Money | 297Out of the Money | TMEIn the Money | $10.50In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |