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 | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $27.40In the Money | $31.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $25.20In the Money | $28.90In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TPRIn the Money | $24.20In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TPRIn the Money | $21.70In the Money | $22.00In 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 | $19.20In the Money | $19.50In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
TPRIn the Money | $16.70In the Money | $17.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 51In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 827Out of the Money | |
TPRIn the Money | $15.70In the Money | $16.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TPRIn the Money | $14.70In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $14.20In the Money | $14.50In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 459In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 3Out of the Money | 2,852Out of the Money | |
TPRIn the Money | $13.70In the Money | $14.00In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
TPRIn the Money | $12.70In the Money | $13.00In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TPRIn the Money | $11.70In the Money | $12.00In 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 | $0.05Out 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 | $10.70In the Money | $11.00In 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 | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TPRIn the Money | $9.70In the Money | $10.00In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 733Out of the Money | |
TPRIn the Money | $9.20In the Money | $9.50In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 11,949In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 3Out of the Money | 3,022Out of the Money | |
TPRIn the Money | $8.70In the Money | $9.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TPRIn the Money | $7.70In the Money | $8.00In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 721Out of the Money | |
TPRIn the Money | $6.70In the Money | $7.00In the Money | $6.80In the Money | $0.20In the Money | 28In the Money | 1,615In the Money | TPROut of the Money | ---Out of the Money | $0.15Out 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 | $5.70In the Money | $6.00In 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 | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TPRIn the Money | $4.70In the Money | $5.00In the Money | $4.93In the Money | $-0.05In the Money | 2In the Money | 225In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | |
TPRIn the Money | $4.20In the Money | $4.50In the Money | $4.70In the Money | $0.10In the Money | 7In the Money | 993In the Money | TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | |
TPRIn the Money | $3.70In the Money | $3.90In the Money | $4.30In the Money | $1.65In the Money | 1In the Money | 601In the Money | TPROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
TPRIn the Money | $2.75In the Money | $3.00In the Money | $3.50In the Money | $0.55In the Money | 1In the Money | 379In the Money | TPRNear the Money | ---Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 191Near the Money | |
TPRIn the Money | $1.85In the Money | $2.00In the Money | $2.80In the Money | $0.55In the Money | 5In the Money | 12,379In the Money | TPRNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $0.05Near the Money | 2Near the Money | 2,145Near the Money | |
TPRUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 490Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | TPRUnderlying issue's last price | $0.30Underlying issue's last price | $0.40Underlying issue's last price | $0.30Underlying issue's last price | $-0.05Underlying issue's last price | 80Underlying issue's last price | 226Underlying issue's last price |
TPRNear the Money | $0.50Near the Money | $0.65Near the Money | $0.85Near the Money | $0.07Near the Money | 5Near the Money | 314Near the Money | TPRIn the Money | $0.70In the Money | $0.80In the Money | $0.50In the Money | $-0.30In the Money | 181In the Money | 143In the Money | |
TPRNear the Money | $0.35Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.10Near the Money | 159Near the Money | 755Near the Money | TPRIn the Money | $1.05In the Money | $1.15In the Money | $0.95In the Money | $-0.10In the Money | 2In the Money | 85In the Money | |
TPRNear the Money | $0.20Near the Money | $0.30Near the Money | $0.34Near the Money | $-0.09Near the Money | 74Near the Money | 141Near the Money | TPRIn the Money | $1.40In the Money | $1.55In the Money | $0.85In the Money | $-0.90In the Money | 2In the Money | 4In the Money | |
TPRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.05Near the Money | 7Near the Money | 23Near the Money | TPRIn the Money | $0.50In the Money | $2.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | TPRIn the Money | $3.10In the Money | $3.40In the Money | $4.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TPRIn the Money | $4.10In the Money | $4.40In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | TPRIn the Money | $5.60In the Money | $5.90In the Money | $5.13In the Money | $5.13In the Money | 29In 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 | $7.10In the Money | $7.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | TPRIn the Money | $8.10In the Money | $8.40In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TPRIn the Money | $13.10In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TPRIn the Money | $18.10In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |