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 | $29.20In the Money | $33.30In 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 | $26.70In the Money | $30.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TPRIn the Money | $24.20In the Money | $28.30In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TPRIn the Money | $23.10In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TPRIn the Money | $21.10In the Money | $21.30In 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 | $18.50In the Money | $18.90In 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 | $16.10In the Money | $16.30In 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 | $14.80In the Money | $15.50In 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 | $13.00In the Money | $14.50In 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 | $13.60In the Money | $13.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,852Out of the Money | |
TPRIn the Money | $13.00In the Money | $13.40In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
TPRIn the Money | $11.60In the Money | $12.40In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TPRIn the Money | $11.10In the Money | $11.30In the Money | $11.15In the Money | $-0.50In the Money | 18In the Money | 5,034In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 1Out of the Money | 3,131Out of the Money | |
TPRIn the Money | $10.10In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TPRIn the Money | $8.60In the Money | $9.40In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 733Out of the Money | |
TPRIn the Money | $8.60In the Money | $8.80In the Money | $7.97In the Money | $-0.73In the Money | 4In the Money | 11,949In the Money | TPROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2Out of the Money | 3,019Out of the Money | |
TPRIn the Money | $7.60In the Money | $8.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TPRIn the Money | $7.10In the Money | $7.40In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 721Out of the Money | |
TPRIn the Money | $6.10In the Money | $6.30In the Money | $6.32In the Money | $-0.48In the Money | 2In the Money | 1,587In the Money | TPROut of the Money | ---Out of the Money | $0.75Out 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 | $4.30In the Money | $6.60In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 43In the Money | TPROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TPRIn the Money | $2.90In the Money | $5.60In the Money | $4.93In the Money | $0.00In the Money | ---In the Money | 223In 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 | $2.45In the Money | $3.80In the Money | $2.49In the Money | $-1.48In the Money | 1In the Money | 975In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | |
TPRIn the Money | $3.20In the Money | $3.30In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 600In the Money | TPROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 1Out of the Money | 220Out of the Money | |
TPRIn the Money | $1.55In the Money | $2.55In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 378In the Money | TPRNear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | 2Near the Money | 188Near the Money | |
TPRIn the Money | $1.35In the Money | $1.45In the Money | $1.40In the Money | $-0.45In the Money | 939In the Money | 12,379In the Money | TPRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | 142Near the Money | 2,148Near the Money | |
TPRUnderlying issue's last price | $0.65Underlying issue's last price | $0.80Underlying issue's last price | $0.65Underlying issue's last price | $-0.50Underlying issue's last price | 2Underlying 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 | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.47Underlying issue's last price | $0.17Underlying issue's last price | 213Underlying issue's last price | 287Underlying issue's last price |
TPRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.35Near the Money | 4Near the Money | 294Near the Money | TPRIn the Money | $1.00In the Money | $1.15In the Money | $1.50In the Money | $1.00In the Money | 100In the Money | 228In the Money | |
TPRNear the Money | $0.15Near the Money | $0.20Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 746Near the Money | TPRIn the Money | $1.35In the Money | $2.50In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
TPRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.34Near the Money | $0.00Near the Money | ---Near the Money | 142Near the Money | TPRIn the Money | $1.60In the Money | $1.95In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TPRNear the Money | ---Near the Money | $0.10Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | TPRIn the Money | $2.35In the Money | $2.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | TPRIn the Money | $3.70In the Money | $3.90In the Money | $4.83In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TPRIn the Money | $4.70In the Money | $4.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TPROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 30Out of the Money | 34Out of the Money | TPRIn the Money | $6.20In the Money | $6.40In the Money | $5.13In 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 | $7.70In the Money | $7.90In 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 | $8.60In the Money | $9.00In 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 | $13.60In the Money | $14.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TPRIn the Money | $17.40In the Money | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |