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 | $10.60In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $8.60In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out 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 | $7.20In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out 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 | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $5.80In the Money | $6.60In the Money | $5.90In the Money | $1.24In the Money | 20In the Money | 20In the Money | TMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TMEIn the Money | $4.90In the Money | $5.20In the Money | $2.05In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
TMEIn the Money | $4.20In the Money | $4.40In the Money | $3.88In the Money | $-0.52In the Money | 16In the Money | 143In the Money | TMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
TMEIn the Money | $3.50In the Money | $3.70In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 30In the Money | TMENear the Money | $0.70Near the Money | $0.75Near the Money | $0.70Near the Money | $-0.05Near the Money | 787Near the Money | 121Near the Money | |
TMEIn the Money | $2.85In the Money | $3.00In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 75In the Money | TMENear the Money | $1.00Near the Money | $1.15Near the Money | $2.24Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
TMEUnderlying issue's last price | $2.30Underlying issue's last price | $2.50Underlying issue's last price | $2.24Underlying issue's last price | $-0.05Underlying issue's last price | 2Underlying issue's last price | 108Underlying issue's last price | Filter Table By Strike Price of$13.00Underlying issue's last price | TMEUnderlying issue's last price | $1.45Underlying issue's last price | $1.60Underlying issue's last price | $1.50Underlying issue's last price | $-0.05Underlying issue's last price | 12Underlying issue's last price | 459Underlying issue's last price |
TMENear the Money | $1.90Near the Money | $2.05Near the Money | $1.62Near the Money | $-0.33Near the Money | 3Near the Money | 78Near the Money | TMEIn the Money | $2.00In the Money | $2.15In the Money | $2.05In the Money | $-0.05In the Money | 7In the Money | 167In the Money | |
TMENear the Money | $1.50Near the Money | $1.65Near the Money | $1.60Near the Money | $0.10Near the Money | 31Near the Money | 1,611Near the Money | TMEIn the Money | $2.65In the Money | $2.75In the Money | $2.70In the Money | $-0.17In the Money | 17In the Money | 11In the Money | |
TMENear the Money | $1.20Near the Money | $1.35Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 49Near the Money | TMEIn the Money | $3.30In the Money | $3.50In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TMEOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TMEIn the Money | $4.10In the Money | $4.20In 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 | $0.90Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TMEIn the Money | $4.90In the Money | $5.10In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $5.70In the Money | $5.90In 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 | $0.54Out of the Money | $0.35Out of the Money | 2Out of the Money | 3Out of the Money | TMEIn the Money | $6.60In the Money | $6.80In 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 | $7.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TMEIn the Money | $8.40In the Money | $8.60In the Money | $8.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $9.40In the Money | $9.60In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $10.10In the Money | $10.50In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TMEIn the Money | $11.10In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |