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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TLTIn the Money | $45.10In the Money | $45.30In the Money | $45.13In the Money | $-3.22In the Money | 18In the Money | 36In the Money | TLTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,060Out of the Money | |
TLTIn the Money | $40.10In the Money | $40.35In the Money | $44.90In the Money | $0.00In the Money | ---In the Money | 70In the Money | TLTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,730Out of the Money | |
TLTIn the Money | $35.15In the Money | $35.35In the Money | $36.65In the Money | $0.00In the Money | ---In the Money | 9In the Money | TLTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,059Out of the Money | |
TLTIn the Money | $30.25In the Money | $30.45In the Money | $33.33In the Money | $0.00In the Money | ---In the Money | 352In the Money | TLTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 581Out of the Money | |
TLTIn the Money | $25.40In the Money | $25.60In the Money | $28.45In the Money | $0.00In the Money | ---In the Money | 635In the Money | TLTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 41Out of the Money | 3,080Out of the Money | |
TLTIn the Money | $20.60In the Money | $20.80In the Money | $21.10In the Money | $-2.45In the Money | 2In the Money | 948In the Money | TLTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 148Out of the Money | 2,744Out of the Money | |
TLTIn the Money | $19.60In the Money | $19.80In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 161In the Money | TLTOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | |
TLTIn the Money | $18.65In the Money | $18.85In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 8In the Money | TLTOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.07Out of the Money | 15Out of the Money | 147Out of the Money | |
TLTIn the Money | $17.75In the Money | $17.95In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 53In the Money | TLTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | |
TLTIn the Money | $16.80In the Money | $17.00In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 47In the Money | TLTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.08Out of the Money | 301Out of the Money | 849Out of the Money | |
TLTIn the Money | $15.85In the Money | $16.05In the Money | $16.00In the Money | $-3.64In the Money | 1In the Money | 2,545In the Money | TLTOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.05Out of the Money | 108Out of the Money | 11,337Out of the Money | |
TLTIn the Money | $14.95In the Money | $15.15In the Money | $18.97In the Money | $0.00In the Money | ---In the Money | 357In the Money | TLTOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TLTIn the Money | $14.05In the Money | $14.25In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 175In the Money | TLTOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $0.20Out of the Money | 10Out of the Money | 448Out of the Money | |
TLTIn the Money | $13.15In the Money | $13.35In the Money | $16.87In the Money | $0.00In the Money | ---In the Money | 53In the Money | TLTOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $0.22Out of the Money | 103Out of the Money | 207Out of the Money | |
TLTIn the Money | $12.30In the Money | $12.45In the Money | $12.40In the Money | $-2.65In the Money | 5In the Money | 387In the Money | TLTOut of the Money | $0.62Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $0.27Out of the Money | 87Out of the Money | 8,052Out of the Money | |
TLTIn the Money | $11.45In the Money | $11.60In the Money | $11.52In the Money | $-1.98In the Money | 128In the Money | 3,501In the Money | TLTOut of the Money | $0.75Out of the Money | $0.79Out of the Money | $0.80Out of the Money | $0.22Out of the Money | 39Out of the Money | 21,711Out of the Money | |
TLTIn the Money | $10.60In the Money | $10.75In the Money | $10.75In the Money | $-3.07In the Money | 1In the Money | 464In the Money | TLTOut of the Money | $0.90Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $0.27Out of the Money | 22Out of the Money | 334Out of the Money | |
TLTIn the Money | $9.80In the Money | $9.95In the Money | $10.04In the Money | $-1.55In the Money | 4In the Money | 621In the Money | TLTOut of the Money | $1.07Out of the Money | $1.12Out of the Money | $1.08Out of the Money | $0.44Out of the Money | 44Out of the Money | 2,047Out of the Money | |
TLTIn the Money | $9.05In the Money | $9.20In the Money | $9.25In the Money | $-2.73In the Money | 100In the Money | 653In the Money | TLTOut of the Money | $1.27Out of the Money | $1.32Out of the Money | $1.29Out of the Money | $0.30Out of the Money | 49Out of the Money | 7,213Out of the Money | |
TLTIn the Money | $8.30In the Money | $8.45In the Money | $8.35In the Money | $-2.65In the Money | 1In the Money | 931In the Money | TLTOut of the Money | $1.50Out of the Money | $1.53Out of the Money | $1.53Out of the Money | $0.40Out of the Money | 13Out of the Money | 4,369Out of the Money | |
TLTIn the Money | $7.60In the Money | $7.70In the Money | $7.67In the Money | $-1.73In the Money | 142In the Money | 38,038In the Money | TLTOut of the Money | $1.77Out of the Money | $1.81Out of the Money | $1.78Out of the Money | $0.41Out of the Money | 3,106Out of the Money | 14,902Out of the Money | |
TLTIn the Money | $6.90In the Money | $7.05In the Money | $7.00In the Money | $-1.62In the Money | 82In the Money | 773In the Money | TLTOut of the Money | $2.08Out of the Money | $2.13Out of the Money | $2.08Out of the Money | $0.52Out of the Money | 321Out of the Money | 1,438Out of the Money | |
TLTIn the Money | $6.25In the Money | $6.40In the Money | $6.34In the Money | $-2.06In the Money | 11In the Money | 2,176In the Money | TLTNear the Money | $2.41Near the Money | $2.47Near the Money | $2.42Near the Money | $0.68Near the Money | 3Near the Money | 4,564Near the Money | |
TLTIn the Money | $5.65In the Money | $5.80In the Money | $5.75In the Money | $-1.50In the Money | 72In the Money | 2,621In the Money | TLTNear the Money | $2.79Near the Money | $2.85Near the Money | $2.83Near the Money | $0.74Near the Money | 521Near the Money | 4,845Near the Money | |
TLTUnderlying issue's last price | $5.10Underlying issue's last price | $5.20Underlying issue's last price | $5.15Underlying issue's last price | $-1.35Underlying issue's last price | 18Underlying issue's last price | 18,317Underlying issue's last price | Filter Table By Strike Price of$89.00Underlying issue's last price | TLTUnderlying issue's last price | $3.20Underlying issue's last price | $3.25Underlying issue's last price | $3.23Underlying issue's last price | $1.14Underlying issue's last price | 5Underlying issue's last price | 18,644Underlying issue's last price |
TLTNear the Money | $4.60Near the Money | $4.65Near the Money | $4.64Near the Money | $-0.91Near the Money | 904Near the Money | 57,701Near the Money | TLTIn the Money | $3.65In the Money | $3.75In the Money | $3.70In the Money | $0.70In the Money | 916In the Money | 28,956In the Money | |
TLTNear the Money | $4.10Near the Money | $4.20Near the Money | $4.20Near the Money | $-1.18Near the Money | 116Near the Money | 3,870Near the Money | TLTIn the Money | $4.15In the Money | $4.25In the Money | $4.28In the Money | $1.02In the Money | 70In the Money | 4,379In the Money | |
TLTNear the Money | $3.65Near the Money | $3.75Near the Money | $3.69Near the Money | $-0.96Near the Money | 257Near the Money | 1,654Near the Money | TLTIn the Money | $4.70In the Money | $4.80In the Money | $4.75In the Money | $0.90In the Money | 26In the Money | 7,494In the Money | |
TLTOut of the Money | $3.25Out of the Money | $3.35Out of the Money | $3.30Out of the Money | $-0.80Out of the Money | 183Out of the Money | 14,688Out of the Money | TLTIn the Money | $5.25In the Money | $5.40In the Money | $5.25In the Money | $1.10In the Money | 381In the Money | 4,780In the Money | |
TLTOut of the Money | $2.88Out of the Money | $2.94Out of the Money | $2.90Out of the Money | $-0.80Out of the Money | 772Out of the Money | 2,830Out of the Money | TLTIn the Money | $5.90In the Money | $6.00In the Money | $5.92In the Money | $1.12In the Money | 53In the Money | 3,038In the Money | |
TLTOut of the Money | $2.55Out of the Money | $2.60Out of the Money | $2.58Out of the Money | $-0.61Out of the Money | 1,716Out of the Money | 29,035Out of the Money | TLTIn the Money | $6.55In the Money | $6.70In the Money | $6.62In the Money | $1.12In the Money | 92In the Money | 15,140In the Money | |
TLTOut of the Money | $2.25Out of the Money | $2.29Out of the Money | $2.25Out of the Money | $-0.65Out of the Money | 151Out of the Money | 5,119Out of the Money | TLTIn the Money | $7.25In the Money | $7.40In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 6,502In the Money | |
TLTOut of the Money | $1.99Out of the Money | $2.03Out of the Money | $2.02Out of the Money | $-0.66Out of the Money | 175Out of the Money | 6,784Out of the Money | TLTIn the Money | $8.00In the Money | $8.15In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 495In the Money | |
TLTOut of the Money | $1.73Out of the Money | $1.79Out of the Money | $1.76Out of the Money | $-0.57Out of the Money | 123Out of the Money | 14,944Out of the Money | TLTIn the Money | $8.75In the Money | $8.90In the Money | $8.44In the Money | $1.14In the Money | 1In the Money | 4,051In the Money | |
TLTOut of the Money | $1.52Out of the Money | $1.57Out of the Money | $1.53Out of the Money | $-0.48Out of the Money | 1,580Out of the Money | 6,414Out of the Money | TLTIn the Money | $9.55In the Money | $9.70In the Money | $9.70In the Money | $3.17In the Money | 5In the Money | 456In the Money | |
TLTOut of the Money | $1.36Out of the Money | $1.37Out of the Money | $1.37Out of the Money | $-0.33Out of the Money | 9,726Out of the Money | 55,410Out of the Money | TLTIn the Money | $10.40In the Money | $10.55In the Money | $10.50In the Money | $1.65In the Money | 28In the Money | 9,553In the Money | |
TLTOut of the Money | $1.16Out of the Money | $1.21Out of the Money | $1.20Out of the Money | $-0.39Out of the Money | 228Out of the Money | 2,589Out of the Money | TLTIn the Money | $11.25In the Money | $11.40In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
TLTOut of the Money | $1.02Out of the Money | $1.07Out of the Money | $1.05Out of the Money | $-0.42Out of the Money | 204Out of the Money | 2,049Out of the Money | TLTIn the Money | $12.15In the Money | $12.30In the Money | $8.98In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
TLTOut of the Money | $0.90Out of the Money | $0.94Out of the Money | $0.94Out of the Money | $-0.31Out of the Money | 76Out of the Money | 3,882Out of the Money | TLTIn the Money | $13.05In the Money | $13.25In the Money | $13.17In the Money | $2.82In the Money | 14In the Money | 177In the Money | |
TLTOut of the Money | $0.79Out of the Money | $0.83Out of the Money | $0.82Out of the Money | $-0.43Out of the Money | 10Out of the Money | 1,643Out of the Money | TLTIn the Money | $14.00In the Money | $14.20In the Money | $10.63In the Money | $0.00In the Money | ---In the Money | 720In the Money | |
TLTOut of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.74Out of the Money | $-0.18Out of the Money | 782Out of the Money | 46,144Out of the Money | TLTIn the Money | $14.95In the Money | $15.15In the Money | $15.05In the Money | $2.20In the Money | 28In the Money | 1,645In the Money | |
TLTOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.25Out of the Money | 10Out of the Money | 6,723Out of the Money | TLTIn the Money | $15.95In the Money | $16.15In the Money | $12.08In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TLTOut of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 16Out of the Money | 1,707Out of the Money | TLTIn the Money | $16.95In the Money | $17.15In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TLTOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $-0.12Out of the Money | 14Out of the Money | 998Out of the Money | TLTIn the Money | $17.95In the Money | $18.15In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TLTOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $-0.16Out of the Money | 15Out of the Money | 1,096Out of the Money | TLTIn the Money | $18.95In the Money | $19.15In the Money | $16.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $-0.09Out of the Money | 371Out of the Money | 19,414Out of the Money | TLTIn the Money | $19.95In the Money | $20.15In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
TLTOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.20Out of the Money | 50Out of the Money | 1,492Out of the Money | TLTIn the Money | $20.95In the Money | $21.15In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TLTOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,707Out of the Money | TLTIn the Money | $21.95In the Money | $22.15In the Money | $18.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.18Out of the Money | 1Out of the Money | 1,197Out of the Money | TLTIn the Money | $22.95In the Money | $23.15In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,299Out of the Money | TLTIn the Money | $23.95In the Money | $24.15In the Money | $20.73In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TLTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.07Out of the Money | 236Out of the Money | 6,670Out of the Money | TLTIn the Money | $24.95In the Money | $25.15In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
TLTOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.14Out of the Money | 1Out of the Money | 567Out of the Money | TLTIn the Money | $25.95In the Money | $26.15In the Money | $17.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.20Out of the Money | 5Out of the Money | 173Out of the Money | TLTIn the Money | $26.95In the Money | $27.15In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 586Out of the Money | TLTIn the Money | $27.95In the Money | $28.15In the Money | $24.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.17Out of the Money | 3Out of the Money | 220Out of the Money | TLTIn the Money | $28.95In the Money | $29.15In the Money | $25.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TLTOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 34Out of the Money | 18,156Out of the Money | TLTIn the Money | $29.95In the Money | $30.15In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TLTOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 826Out of the Money | TLTIn the Money | $30.95In the Money | $31.15In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 503Out of the Money | 304Out of the Money | TLTIn the Money | $31.95In the Money | $32.15In the Money | $21.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.10Out of the Money | 5Out of the Money | 282Out of the Money | TLTIn the Money | $32.95In the Money | $33.15In the Money | $28.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 45Out of the Money | 3,751Out of the Money | TLTIn the Money | $34.95In the Money | $35.15In the Money | $33.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,867Out of the Money | TLTIn the Money | $39.95In the Money | $40.15In the Money | $36.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TLTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 11Out of the Money | 2,668Out of the Money | TLTIn the Money | $44.95In the Money | $45.15In the Money | $40.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 11Out of the Money | 3,553Out of the Money | TLTIn the Money | $49.95In the Money | $50.15In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 745Out of the Money | TLTIn the Money | $54.95In the Money | $55.20In the Money | $45.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 10Out of the Money | 11,418Out of the Money | TLTIn the Money | $59.95In the Money | $60.15In the Money | $59.95In the Money | $3.63In the Money | 52In the Money | 66In the Money | |
TLTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 442Out of the Money | TLTIn the Money | $64.95In the Money | $65.20In the Money | $66.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 52Out of the Money | 5,981Out of the Money | TLTIn the Money | $69.95In the Money | $70.20In the Money | $66.05In the Money | $0.00In the Money | ---In the Money | 8In the Money |