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 | $30.20In the Money | $34.00In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 976Out of the Money | |
TPRIn the Money | $27.70In the Money | $31.60In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 10Out of the Money | 2,443Out of the Money | |
TPRIn the Money | $27.00In the Money | $29.10In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | TPROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 762Out of the Money | |
TPRIn the Money | $24.60In the Money | $25.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | TPROut of the Money | ---Out of the Money | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,833Out of the Money | |
TPRIn the Money | $22.20In the Money | $22.40In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 1,670In the Money | TPROut of the Money | ---Out of the Money | $1.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,009Out of the Money | |
TPRIn the Money | $19.70In the Money | $20.10In the Money | $16.19In the Money | $0.00In the Money | ---In the Money | 39In the Money | TPROut of the Money | ---Out of the Money | $1.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,898Out of the Money | |
TPRIn the Money | $17.30In the Money | $17.60In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 171In the Money | TPROut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,471Out of the Money | |
TPRIn the Money | $14.90In the Money | $15.20In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 180In the Money | TPROut of the Money | $0.10Out of the Money | $1.55Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 1Out of the Money | 554Out of the Money | |
TPRIn the Money | $10.80In the Money | $12.80In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 309In the Money | TPROut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,586Out of the Money | |
TPRIn the Money | $10.30In the Money | $10.50In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 796In the Money | TPROut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,371Out of the Money | |
TPRIn the Money | $8.20In the Money | $8.50In the Money | $8.24In the Money | $1.12In the Money | 2In the Money | 845In the Money | TPROut of the Money | $0.90Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.15Out of the Money | 11Out of the Money | 12,409Out of the Money | |
TPRIn the Money | $6.30In the Money | $6.60In the Money | $6.35In the Money | $1.35In the Money | 1In the Money | 3,702In the Money | TPROut of the Money | $1.50Out of the Money | $1.75Out of the Money | $2.44Out of the Money | $0.94Out of the Money | 15Out of the Money | 1,998Out of the Money | |
TPRUnderlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $4.86Underlying issue's last price | $-0.44Underlying issue's last price | 2Underlying issue's last price | 833Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | TPRUnderlying issue's last price | $2.45Underlying issue's last price | $2.60Underlying issue's last price | $3.29Underlying issue's last price | $0.99Underlying issue's last price | 15Underlying issue's last price | 126Underlying issue's last price |
TPRNear the Money | $3.40Near the Money | $3.60Near the Money | $3.50Near the Money | $-0.50Near the Money | 1Near the Money | 875Near the Money | TPRIn the Money | $3.50In the Money | $3.80In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 301In the Money | |
TPROut of the Money | $2.30Out of the Money | $2.45Out of the Money | $2.43Out of the Money | $-0.22Out of the Money | 26Out of the Money | 4,958Out of the Money | TPRIn the Money | $4.90In the Money | $5.20In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 768In the Money | |
TPROut of the Money | $1.50Out of the Money | $1.95Out of the Money | $1.70Out of the Money | $0.22Out of the Money | 11Out of the Money | 292Out of the Money | TPRIn the Money | $6.60In the Money | $8.80In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
TPROut of the Money | $0.90Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $-0.13Out of the Money | 12Out of the Money | 382Out of the Money | TPRIn the Money | $8.60In the Money | $8.80In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
TPROut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | TPRIn the Money | $10.70In the Money | $12.80In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.20Out of the Money | 1Out of the Money | 130Out of the Money | TPRIn the Money | $11.10In the Money | $14.50In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | TPRIn the Money | $16.10In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | TPRIn the Money | $21.70In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |