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 | $13.00In the Money | $16.70In 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 | $12.50In the Money | $16.20In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $12.40In the Money | $15.90In 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 | $13.30In the Money | $13.60In 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 | $12.70In the Money | $13.20In 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 | $12.30In the Money | $12.60In 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 | $11.80In the Money | $12.00In the Money | $11.50In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
TMEIn the Money | $11.20In the Money | $11.60In 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 | $10.70In the Money | $11.10In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $10.30In the Money | $10.60In the Money | $6.26In the Money | $0.00In the Money | ---In the Money | 167In the Money | TMEOut of the Money | $0.05Out 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 | $9.80In the Money | $10.10In the Money | $10.07In the Money | $0.07In the Money | 3In the Money | 142In the Money | TMEOut of the Money | $0.05Out 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 | $8.40In the Money | $8.70In the Money | $8.57In 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 | $7.50In the Money | $8.70In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $6.60In the Money | $6.90In the Money | $5.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | TMEOut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TMEIn the Money | $5.70In the Money | $6.00In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 6,967In the Money | TMEOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,777Out of the Money | |
TMEIn the Money | $4.90In the Money | $5.10In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | TMEOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TMEIn the Money | $4.20In the Money | $4.40In the Money | $4.30In the Money | $0.50In the Money | 6In the Money | 1,141In the Money | TMEOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.06Out of the Money | 1Out of the Money | 1,573Out of the Money | |
TMEIn the Money | $3.50In the Money | $3.70In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 53In the Money | TMENear the Money | $0.90Near the Money | $1.00Near the Money | $0.95Near the Money | $-0.15Near the Money | 21Near the Money | 2,501Near the Money | |
TMEIn the Money | $2.95In the Money | $3.10In the Money | $3.04In the Money | $-0.28In the Money | 6In the Money | 211In the Money | TMENear the Money | $1.25Near the Money | $1.40Near the Money | $1.35Near the Money | $0.00Near the Money | ---Near the Money | 1,001Near the Money | |
TMEUnderlying issue's last price | $2.40Underlying issue's last price | $2.55Underlying issue's last price | $2.50Underlying issue's last price | $0.00Underlying issue's last price | 41Underlying issue's last price | 10,559Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | TMEUnderlying issue's last price | $1.70Underlying issue's last price | $1.85Underlying issue's last price | $1.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 26Underlying issue's last price |
TMENear the Money | $2.00Near the Money | $2.10Near the Money | $2.10Near the Money | $-0.15Near the Money | 12Near the Money | 350Near the Money | TMEIn the Money | $2.25In the Money | $2.35In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
TMENear the Money | $1.60Near the Money | $1.75Near the Money | $1.70Near the Money | $-0.15Near the Money | 25Near the Money | 597Near the Money | TMEIn the Money | $2.85In the Money | $3.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
TMENear the Money | $1.25Near the Money | $1.40Near the Money | $1.25Near the Money | $-0.17Near the Money | 1Near the Money | 36Near the Money | TMEIn the Money | $3.50In the Money | $3.70In the Money | $3.60In the Money | $-0.60In the Money | 2In the Money | 25In the Money | |
TMEOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $1.10Out of the Money | 1Out of the Money | ---Out of the Money | TMEIn the Money | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.85Out of the Money | $-0.02Out of the Money | 1Out of the Money | 365Out of the Money | TMEIn the Money | $5.00In the Money | $5.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.65Out 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 | $5.80In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.64Out of the Money | $-0.01Out of the Money | 1Out of the Money | 330Out of the Money | TMEIn the Money | $6.70In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $7.70In the Money | $7.90In 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 | $0.35Out of the Money | $0.05Out of the Money | 15Out of the Money | 2Out of the Money | TMEIn the Money | $9.60In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |