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 | $30.30In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut 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 | |
TPRIn the Money | $27.60In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut 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 | |
TPRIn the Money | $25.10In the Money | $29.20In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | TPROut of the Money | ---Out of the Money | $0.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TPRIn the Money | $23.80In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TPRIn the Money | $21.40In the Money | $22.40In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 20In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TPRIn the Money | $18.90In the Money | $19.90In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
TPRIn the Money | $17.20In the Money | $17.40In the Money | $16.00In the Money | $6.90In the Money | 1In the Money | 51In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 50Out of the Money | 827Out of the Money | |
TPRIn the Money | $15.50In the Money | $16.40In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TPRIn the Money | $15.00In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $14.70In the Money | $14.90In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 459In the Money | TPROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,852Out of the Money | |
TPRIn the Money | $14.00In the Money | $14.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | ---Out of the Money | $0.35Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
TPRIn the Money | $13.10In the Money | $14.90In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TPRIn the Money | $12.20In the Money | $12.40In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 5,034In the Money | TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,131Out of the Money | |
TPRIn the Money | $10.90In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 31Out of the Money | 66Out of the Money | |
TPRIn the Money | $8.40In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.55Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 733Out of the Money | |
TPRIn the Money | $9.70In the Money | $9.90In the Money | $8.70In the Money | $-0.75In the Money | 8In the Money | 11,957In the Money | TPROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,022Out of the Money | |
TPRIn the Money | $9.20In the Money | $9.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TPRIn the Money | $8.20In the Money | $8.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 721Out of the Money | |
TPRIn the Money | $7.20In the Money | $7.40In the Money | $6.60In the Money | $-0.15In the Money | 9In the Money | 1,624In the Money | TPROut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,546Out of the Money | |
TPRIn the Money | $6.20In the Money | $8.20In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 43In the Money | TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.33Out of the Money | 5Out of the Money | 19Out of the Money | |
TPRIn the Money | $5.20In the Money | $5.40In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 225In the Money | TPROut of the Money | ---Out of the Money | $0.95Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | |
TPRIn the Money | $4.70In the Money | $4.90In the Money | $4.60In the Money | $0.20In the Money | 6In the Money | 999In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | |
TPRIn the Money | $4.20In the Money | $4.40In the Money | $2.65In the Money | $-1.46In the Money | 3In the Money | 602In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
TPRIn the Money | $3.20In the Money | $3.50In the Money | $2.95In the Money | $-0.35In the Money | 8In the Money | 387In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 61Out of the Money | 149Out of the Money | |
TPRIn the Money | $2.30In the Money | $2.50In the Money | $2.25In the Money | $0.15In the Money | 6In the Money | 12,377In the Money | TPRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.05Near the Money | $-0.35Near the Money | 6Near the Money | 2,145Near the Money | |
TPRIn the Money | $1.50In the Money | $2.05In the Money | $1.45In the Money | $0.25In the Money | 44In the Money | 533In the Money | TPRNear the Money | $0.20Near the Money | $0.35Near the Money | $0.35Near the Money | $-1.80Near the Money | 125Near the Money | 147Near the Money | |
TPRUnderlying issue's last price | $0.90Underlying issue's last price | $1.80Underlying issue's last price | $0.78Underlying issue's last price | $-0.01Underlying issue's last price | 240Underlying issue's last price | 295Underlying issue's last price | Filter Table By Strike Price of$52.00Underlying issue's last price | TPRUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.80Underlying issue's last price | $-0.35Underlying issue's last price | 20Underlying issue's last price | 163Underlying issue's last price |
TPRNear the Money | $0.65Near the Money | $0.75Near the Money | $0.55Near the Money | $0.00Near the Money | 22Near the Money | 766Near the Money | TPRIn the Money | $0.85In the Money | $0.95In the Money | $1.05In the Money | $0.05In the Money | 24In the Money | 107In the Money | |
TPRNear the Money | $0.40Near the Money | $0.50Near the Money | $0.43Near the Money | $-0.22Near the Money | 3Near the Money | 140Near the Money | TPRIn the Money | $1.10In the Money | $1.25In the Money | $1.75In the Money | $-2.25In the Money | 2In the Money | 2In the Money | |
TPRNear the Money | $0.15Near the Money | $0.25Near the Money | $0.15Near the Money | $0.01Near the Money | 1Near the Money | 22Near the Money | TPRIn the Money | $0.85In the Money | $2.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPRNear the Money | ---Near the Money | $1.00Near the Money | $0.05Near the Money | $-0.10Near the Money | 2Near the Money | 376Near the Money | TPRIn the Money | $1.70In the Money | $2.90In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TPRIn the Money | $3.60In the Money | $3.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TPRIn the Money | $5.10In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.10Out 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 | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | TPRIn the Money | $7.60In the Money | $7.90In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TPRIn the Money | $12.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TPRIn the Money | $17.60In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |