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 | $11.20In the Money | $13.60In 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 | $10.70In the Money | $13.10In 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 | $11.20In the Money | $11.60In 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 | $10.60In the Money | $11.10In 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 | $10.10In the Money | $10.70In 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 | $9.80In the Money | $10.10In 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 | $10.30In 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 | $8.70In the Money | $9.20In 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 | $8.70In 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 | $8.00In the Money | $8.20In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
TMEIn the Money | $7.40In the Money | $7.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 980Out of the Money | |
TMEIn the Money | $6.10In the Money | $6.30In 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 | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
TMEIn the Money | $5.20In the Money | $5.50In 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 | $4.40In the Money | $4.60In 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 | $3.70In the Money | $3.80In the Money | $3.75In the Money | $0.15In the Money | 50In the Money | 7,010In the Money | TMENear the Money | $0.50Near the Money | $0.60Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 4,373Near the Money | |
TMEIn the Money | $3.00In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMENear the Money | $0.80Near the Money | $0.90Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TMEUnderlying issue's last price | $2.45Underlying issue's last price | $2.55Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,192Underlying issue's last price | Filter Table By Strike Price of$12.00Underlying issue's last price | TMEUnderlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $1.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,566Underlying issue's last price |
TMENear the Money | $1.95Near the Money | $2.05Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | TMEIn the Money | $1.65In the Money | $1.75In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 2,000In the Money | |
TMENear the Money | $1.55Near the Money | $1.65Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | TMEIn the Money | $2.20In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMENear the Money | $1.20Near the Money | $1.30Near the Money | $1.22Near the Money | $0.12Near the Money | 20Near the Money | 9,269Near the Money | TMEIn the Money | $2.85In the Money | $3.00In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $3.60In the Money | $3.70In 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 | $0.80Out of the Money | $0.70Out of the Money | $0.04Out of the Money | 4Out of the Money | 167Out of the Money | TMEIn the Money | $4.40In the Money | $4.60In 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 | $5.20In the Money | $5.40In 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 | $0.40Out of the Money | $0.35Out of the Money | $0.14Out of the Money | 1Out of the Money | 353Out of the Money | TMEIn the Money | $7.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | TMEIn the Money | $9.00In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |