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 | $11.10In the Money | $13.50In the Money | $9.68In the Money | $0.00In the Money | ---In the Money | 10In 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 | $11.50In the Money | $14.00In the Money | $9.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $11.40In the Money | $12.00In 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 | $10.80In the Money | $11.50In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 20In 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 | $10.30In the Money | $11.00In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 4In 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 | $10.10In the Money | $10.30In 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 | $9.30In the Money | $10.00In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 11In 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 | $8.80In the Money | $9.50In 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 | $8.40In the Money | $9.00In 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 | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $7.90In the Money | $8.50In 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 | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $7.60In the Money | $8.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 142In the Money | TMEOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 980Out of the Money | |
TMEIn the Money | $6.00In the Money | $6.60In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 1,495In the Money | TMEOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 619Out of the Money | |
TMEIn the Money | $5.30In the Money | $6.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $4.50In the Money | $5.20In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $3.70In the Money | $4.00In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 6,974In the Money | TMEOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,994Out of the Money | |
TMEIn the Money | $3.10In the Money | $3.30In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMENear the Money | $0.70Near the Money | $0.85Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TMEIn the Money | $2.50In the Money | $2.70In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 1,192In the Money | TMENear the Money | $1.05Near the Money | $1.25Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 1,216Near the Money | |
TMEUnderlying issue's last price | $1.75Underlying issue's last price | $2.20Underlying issue's last price | $1.78Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | TMEUnderlying issue's last price | $1.50Underlying issue's last price | $1.70Underlying issue's last price | $1.81Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,000Underlying issue's last price |
TMENear the Money | $1.55Near the Money | $1.75Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | TMEIn the Money | $2.05In the Money | $2.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMENear the Money | $1.20Near the Money | $1.40Near the Money | $1.30Near the Money | $0.20Near the Money | 18Near the Money | 9,359Near the Money | TMEIn the Money | $2.70In the Money | $2.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMENear the Money | $0.95Near the Money | $1.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | TMEIn the Money | $3.40In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | TMEIn the Money | $3.90In the Money | $5.10In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $4.80In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | TMEIn the Money | $6.70In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | TMEIn the Money | $8.60In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |