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 | $12.70In the Money | $15.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TMEIn the Money | $12.20In the Money | $14.60In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $11.00In the Money | $14.50In 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 | $10.00In the Money | $13.50In 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 | $10.30In the Money | $13.00In 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 | $10.40In the Money | $11.30In the Money | $11.40In the Money | $0.00In the Money | ---In 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 | $9.00In the Money | $12.00In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 5In 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 | $9.60In the Money | $12.00In 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 | $7.90In the Money | $11.40In 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 | $7.50In the Money | $10.90In the Money | $9.34In the Money | $0.00In the Money | ---In the Money | 95In 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 | $7.10In the Money | $10.00In the Money | $8.94In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,113Out of the Money | |
TMEIn the Money | $7.10In the Money | $7.40In the Money | $7.19In the Money | $-0.86In the Money | 1In the Money | 1,431In 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 | $4.60In the Money | $8.30In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $3.70In the Money | $7.30In 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 | $4.40In the Money | $4.70In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 6,587In the Money | TMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,424Out of the Money | |
TMEIn the Money | $2.40In the Money | $3.90In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 20In the Money | TMEOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
TMEIn the Money | $2.95In the Money | $3.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1,138In the Money | TMENear the Money | $0.60Near the Money | $0.75Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 1,882Near the Money | |
TMEIn the Money | $2.35In the Money | $2.50In the Money | $2.45In the Money | $-0.69In the Money | 1In the Money | 162In the Money | TMENear the Money | $0.95Near the Money | $1.15Near the Money | $1.10Near the Money | $0.10Near the Money | 26Near the Money | 2,556Near the Money | |
TMEUnderlying issue's last price | $1.80Underlying issue's last price | $1.95Underlying issue's last price | $1.85Underlying issue's last price | $-0.15Underlying issue's last price | 25Underlying issue's last price | 802Underlying issue's last price | Filter Table By Strike Price of$14.00Underlying issue's last price | TMEUnderlying issue's last price | $1.40Underlying issue's last price | $1.60Underlying issue's last price | $1.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,633Underlying issue's last price |
TMENear the Money | $1.35Near the Money | $1.50Near the Money | $1.45Near the Money | $-0.25Near the Money | 12Near the Money | 11,506Near the Money | TMEIn the Money | $1.95In the Money | $2.15In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TMENear the Money | $1.00Near the Money | $1.10Near the Money | $1.10Near the Money | $-0.18Near the Money | 1Near the Money | 5,544Near the Money | TMEIn the Money | $2.60In the Money | $4.40In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
TMENear the Money | $0.75Near the Money | $0.90Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 1,060Near the Money | TMEIn the Money | $3.30In the Money | $5.00In the Money | $3.60In the Money | $0.70In the Money | 1In the Money | 100In the Money | |
TMEOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | TMEIn the Money | $4.10In the Money | $6.10In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | TMEIn the Money | $3.60In the Money | $5.20In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TMEOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.10Out of the Money | 1Out of the Money | 1,074Out of the Money | TMEIn the Money | $4.10In the Money | $6.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TMEIn the Money | $5.40In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 1Out of the Money | 343Out of the Money | TMEIn the Money | $6.10In the Money | $9.40In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TMEIn the Money | $7.00In the Money | $10.00In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | TMEIn the Money | $9.30In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |