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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TPRIn the Money | $19.00In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $16.50In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out 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 | |
TPRIn the Money | $14.00In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out 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 | |
TPRIn the Money | $11.20In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TPRIn the Money | $9.50In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TPRIn the Money | $8.00In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TPRIn the Money | $7.40In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $7.60In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $6.60In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TPRIn the Money | $4.50In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.05Out 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 | |
TPRIn the Money | $4.70In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $4.20In the Money | $5.90In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | TPROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 823Out of the Money | |
TPRIn the Money | $3.70In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | $0.10Out 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 | |
TPRIn the Money | $1.30In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPRNear the Money | $0.20Near the Money | $0.30Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
TPRIn the Money | $2.05In the Money | $2.25In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | TPRNear the Money | $0.35Near the Money | $0.45Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 277Near the Money | |
TPRUnderlying issue's last price | $1.40Underlying issue's last price | $1.50Underlying issue's last price | $1.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | TPRUnderlying issue's last price | $0.65Underlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.80Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price |
TPRNear the Money | $0.85Near the Money | $0.95Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 37Near the Money | TPRIn the Money | $1.10In the Money | $1.20In the Money | $1.30In the Money | $0.20In the Money | 1In the Money | 14In the Money | |
TPRNear the Money | $0.65Near the Money | $0.75Near the Money | $0.65Near the Money | $-0.20Near the Money | 1Near the Money | 159Near the Money | TPRIn the Money | $1.40In the Money | $1.50In the Money | $1.90In the Money | $0.65In the Money | 30In the Money | 189In the Money | |
TPRNear the Money | $0.45Near the Money | $0.55Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | TPRIn the Money | $1.45In the Money | $3.70In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TPRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.25Near the Money | $-0.12Near the Money | 4Near the Money | 413Near the Money | TPRIn the Money | $2.05In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,133Out of the Money | TPRIn the Money | $2.20In the Money | $3.60In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TPROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TPRIn the Money | $4.30In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | TPRIn the Money | $5.30In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | TPRIn the Money | $4.70In the Money | $7.80In the Money | $6.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.05Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $6.10In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.05Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $6.60In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TPRIn the Money | $8.20In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out 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 | TPRIn the Money | $9.30In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $9.60In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut 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 | 10Out of the Money | TPRIn the Money | $11.70In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TPRIn the Money | $17.10In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $21.80In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |