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 | $15.90In the Money | $17.80In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $14.60In the Money | $16.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $13.80In the Money | $15.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $12.20In the Money | $15.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $12.50In the Money | $13.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $10.90In the Money | $13.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $10.20In the Money | $13.40In 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 | $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 | $9.10In the Money | $10.60In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TPRIn the Money | $7.40In the Money | $9.60In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $6.40In the Money | $8.60In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TPRIn the Money | $5.90In the Money | $7.60In the Money | $5.94In the Money | $0.00In the Money | ---In the Money | 5In the Money | TPROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | |
TPRIn the Money | $4.40In the Money | $6.60In the Money | $6.70In the Money | $6.70In the Money | 2In the Money | ---In the Money | TPROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TPRIn the Money | $5.30In the Money | $5.60In the Money | $3.48In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TPRIn the Money | $2.45In the Money | $4.60In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 45In the Money | TPROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TPRIn the Money | $2.55In the Money | $3.60In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 14In the Money | TPROut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TPRIn the Money | $1.85In the Money | $2.55In the Money | $2.60In the Money | $-0.08In the Money | 11In the Money | 48In the Money | TPRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | 107Near the Money | 76Near the Money | |
TPRIn the Money | $0.75In the Money | $1.65In the Money | $1.51In the Money | $0.10In the Money | 10In the Money | 207In the Money | TPRNear the Money | $0.10Near the Money | $0.25Near the Money | $0.16Near the Money | $0.01Near the Money | 4Near the Money | 24Near the Money | |
TPRUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.82Underlying issue's last price | $-0.21Underlying issue's last price | 2Underlying issue's last price | 157Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | TPRUnderlying issue's last price | $0.35Underlying issue's last price | $0.50Underlying issue's last price | $0.40Underlying issue's last price | $0.08Underlying issue's last price | 10Underlying issue's last price | 13Underlying issue's last price |
TPRNear the Money | $0.25Near the Money | $0.40Near the Money | $0.33Near the Money | $-0.17Near the Money | 8Near the Money | 50Near the Money | TPRIn the Money | $0.90In the Money | $1.05In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 113In the Money | |
TPRNear the Money | $0.05Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.03Near the Money | 2Near the Money | 32Near the Money | TPRIn the Money | $1.70In the Money | $2.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPRNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.05Near the Money | 32Near the Money | 6Near the Money | TPRIn the Money | $2.60In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.35Out of the Money | 2Out of the Money | 241Out of the Money | TPRIn the Money | $2.20In the Money | $5.60In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TPROut 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 | 2Out of the Money | TPRIn the Money | $3.00In the Money | $5.60In the Money | $4.30In the Money | $4.30In the Money | 1In the Money | ---In the Money | |
TPROut of the Money | $0.00Out 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 | $7.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $6.50In the Money | $8.20In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TPRIn the Money | $5.70In the Money | $8.30In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 1Out of the Money | TPRIn the Money | $8.60In the Money | $10.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | TPRIn the Money | $9.50In the Money | $10.80In 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 | $10.50In the Money | $12.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $11.50In the Money | $13.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $12.50In the Money | $14.70In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $13.60In the Money | $15.30In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $14.50In the Money | $16.40In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TPRIn the Money | $17.50In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |