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 | $53.00In the Money | $53.20In the Money | $54.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | TLTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,600Out of the Money | |
TLTIn the Money | $48.00In the Money | $48.20In the Money | $48.09In the Money | $-0.06In the Money | 10In the Money | 75In the Money | TLTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,837Out of the Money | |
TLTIn the Money | $43.00In the Money | $43.20In the Money | $42.75In the Money | $0.00In the Money | ---In the Money | 33In the Money | TLTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,769Out of the Money | |
TLTIn the Money | $38.00In the Money | $38.20In the Money | $41.10In the Money | $0.00In the Money | ---In the Money | 152In the Money | TLTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,025Out of the Money | |
TLTIn the Money | $33.00In the Money | $33.20In the Money | $33.01In the Money | $0.00In the Money | ---In the Money | 281In the Money | TLTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,854Out of the Money | |
TLTIn the Money | $28.05In the Money | $28.20In the Money | $28.75In the Money | $0.00In the Money | ---In the Money | 809In the Money | TLTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 100Out of the Money | 3,532Out of the Money | |
TLTIn the Money | $27.05In the Money | $27.25In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 156In the Money | TLTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
TLTIn the Money | $26.05In the Money | $26.25In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | TLTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | |
TLTIn the Money | $25.05In the Money | $25.25In the Money | $25.45In the Money | $-2.15In the Money | 1In the Money | 14In the Money | TLTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 541Out of the Money | |
TLTIn the Money | $24.05In the Money | $24.25In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 28In the Money | TLTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 735Out of the Money | |
TLTIn the Money | $23.10In the Money | $23.25In the Money | $23.13In the Money | $-0.57In the Money | 10In the Money | 2,465In the Money | TLTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 10Out of the Money | 12,281Out of the Money | |
TLTIn the Money | $22.10In the Money | $22.30In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 357In the Money | TLTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 60Out of the Money | 188Out of the Money | |
TLTIn the Money | $21.10In the Money | $21.30In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 169In the Money | TLTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | |
TLTIn the Money | $20.15In the Money | $20.30In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 150In the Money | TLTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
TLTIn the Money | $19.15In the Money | $19.30In the Money | $19.72In the Money | $-0.13In the Money | 4In the Money | 511In the Money | TLTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,986Out of the Money | |
TLTIn the Money | $18.15In the Money | $18.35In the Money | $18.45In the Money | $-0.30In the Money | 41In the Money | 2,315In the Money | TLTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 12Out of the Money | 22,379Out of the Money | |
TLTIn the Money | $17.20In the Money | $17.35In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 475In the Money | TLTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 7Out of the Money | 318Out of the Money | |
TLTIn the Money | $16.20In the Money | $16.40In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 574In the Money | TLTOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 105Out of the Money | 1,939Out of the Money | |
TLTIn the Money | $15.25In the Money | $15.40In the Money | $16.34In the Money | $0.00In the Money | ---In the Money | 730In the Money | TLTOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 2Out of the Money | 7,185Out of the Money | |
TLTIn the Money | $14.30In the Money | $14.45In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 995In the Money | TLTOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 3Out of the Money | 4,295Out of the Money | |
TLTIn the Money | $13.30In the Money | $13.50In the Money | $13.25In the Money | $-0.74In the Money | 170In the Money | 19,059In the Money | TLTOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 125Out of the Money | 14,482Out of the Money | |
TLTIn the Money | $12.40In the Money | $12.55In the Money | $12.37In the Money | $0.00In the Money | ---In the Money | 764In the Money | TLTOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.02Out of the Money | 17Out of the Money | 1,927Out of the Money | |
TLTIn the Money | $11.45In the Money | $11.60In the Money | $11.34In the Money | $0.00In the Money | ---In the Money | 2,353In the Money | TLTOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.01Out of the Money | 10Out of the Money | 4,562Out of the Money | |
TLTIn the Money | $10.55In the Money | $10.70In the Money | $10.70In the Money | $-0.45In the Money | 201In the Money | 2,450In the Money | TLTOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 4Out of the Money | 4,946Out of the Money | |
TLTIn the Money | $9.65In the Money | $9.80In the Money | $9.99In the Money | $-0.01In the Money | 1In the Money | 18,168In the Money | TLTOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $0.03Out of the Money | 47Out of the Money | 18,821Out of the Money | |
TLTIn the Money | $8.75In the Money | $8.95In the Money | $8.70In the Money | $-0.45In the Money | 99In the Money | 41,247In the Money | TLTOut of the Money | $0.56Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $0.06Out of the Money | 67Out of the Money | 31,512Out of the Money | |
TLTIn the Money | $7.90In the Money | $8.05In the Money | $7.95In the Money | $-0.55In the Money | 2In the Money | 3,394In the Money | TLTOut of the Money | $0.71Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $0.10Out of the Money | 6Out of the Money | 5,256Out of the Money | |
TLTIn the Money | $7.10In the Money | $7.25In the Money | $7.10In the Money | $-0.49In the Money | 109In the Money | 1,920In the Money | TLTOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $0.91Out of the Money | $0.08Out of the Money | 39Out of the Money | 8,752Out of the Money | |
TLTIn the Money | $6.35In the Money | $6.50In the Money | $6.38In the Money | $-0.49In the Money | 121In the Money | 15,084In the Money | TLTOut of the Money | $1.10Out of the Money | $1.17Out of the Money | $1.17Out of the Money | $0.14Out of the Money | 46Out of the Money | 9,509Out of the Money | |
TLTIn the Money | $5.60In the Money | $5.75In the Money | $5.56In the Money | $-0.53In the Money | 70In the Money | 5,617In the Money | TLTOut of the Money | $1.36Out of the Money | $1.43Out of the Money | $1.41Out of the Money | $0.14Out of the Money | 18Out of the Money | 4,643Out of the Money | |
TLTIn the Money | $4.90In the Money | $5.05In the Money | $4.85In the Money | $-0.40In the Money | 169In the Money | 20,667In the Money | TLTOut of the Money | $1.66Out of the Money | $1.74Out of the Money | $1.74Out of the Money | $0.13Out of the Money | 295Out of the Money | 19,665Out of the Money | |
TLTIn the Money | $4.30In the Money | $4.40In the Money | $4.30In the Money | $-0.42In the Money | 39In the Money | 6,449In the Money | TLTNear the Money | $2.02Near the Money | $2.10Near the Money | $2.10Near the Money | $0.21Near the Money | 29Near the Money | 8,503Near the Money | |
TLTIn the Money | $3.70In the Money | $3.80In the Money | $3.67In the Money | $-0.33In the Money | 131In the Money | 11,817In the Money | TLTNear the Money | $2.44Near the Money | $2.51Near the Money | $2.50Near the Money | $0.22Near the Money | 45Near the Money | 1,567Near the Money | |
TLTUnderlying issue's last price | $3.15Underlying issue's last price | $3.30Underlying issue's last price | $3.15Underlying issue's last price | $-0.36Underlying issue's last price | 2,572Underlying issue's last price | 19,178Underlying issue's last price | Filter Table By Strike Price of$98.00Underlying issue's last price | TLTUnderlying issue's last price | $2.89Underlying issue's last price | $2.98Underlying issue's last price | $2.94Underlying issue's last price | $0.20Underlying issue's last price | 79Underlying issue's last price | 33,340Underlying issue's last price |
TLTNear the Money | $2.69Near the Money | $2.77Near the Money | $2.67Near the Money | $-0.27Near the Money | 142Near the Money | 6,059Near the Money | TLTIn the Money | $3.40In the Money | $3.55In the Money | $3.28In the Money | $0.06In the Money | 51In the Money | 29,544In the Money | |
TLTNear the Money | $2.26Near the Money | $2.33Near the Money | $2.33Near the Money | $-0.16Near the Money | 1,939Near the Money | 89,976Near the Money | TLTIn the Money | $4.00In the Money | $4.10In the Money | $4.12In the Money | $0.40In the Money | 114In the Money | 11,706In the Money | |
TLTNear the Money | $1.88Near the Money | $1.96Near the Money | $1.90Near the Money | $-0.26Near the Money | 257Near the Money | 3,963Near the Money | TLTIn the Money | $4.60In the Money | $4.75In the Money | $4.50In the Money | $-0.10In the Money | 1In the Money | 1,123In the Money | |
TLTOut of the Money | $1.56Out of the Money | $1.64Out of the Money | $1.55Out of the Money | $-0.24Out of the Money | 876Out of the Money | 9,555Out of the Money | TLTIn the Money | $5.30In the Money | $5.45In the Money | $5.23In the Money | $-0.02In the Money | 32In the Money | 477In the Money | |
TLTOut of the Money | $1.29Out of the Money | $1.36Out of the Money | $1.34Out of the Money | $-0.21Out of the Money | 92Out of the Money | 7,306Out of the Money | TLTIn the Money | $6.05In the Money | $6.15In the Money | $6.15In the Money | $0.34In the Money | 1In the Money | 12,722In the Money | |
TLTOut of the Money | $1.06Out of the Money | $1.11Out of the Money | $1.10Out of the Money | $-0.18Out of the Money | 219Out of the Money | 2,776Out of the Money | TLTIn the Money | $6.80In the Money | $6.95In the Money | $6.85In the Money | $0.70In the Money | 9In the Money | 8,123In the Money | |
TLTOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $0.92Out of the Money | $-0.14Out of the Money | 704Out of the Money | 41,277Out of the Money | TLTIn the Money | $7.65In the Money | $7.80In the Money | $7.79In the Money | $0.40In the Money | 6In the Money | 15,814In the Money | |
TLTOut of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.82Out of the Money | $-0.09Out of the Money | 12Out of the Money | 6,942Out of the Money | TLTIn the Money | $8.50In the Money | $8.65In the Money | $8.24In the Money | $0.00In the Money | ---In the Money | 11,808In the Money | |
TLTOut of the Money | $0.60Out of the Money | $0.67Out of the Money | $0.59Out of the Money | $-0.16Out of the Money | 16Out of the Money | 10,548Out of the Money | TLTIn the Money | $9.35In the Money | $9.55In 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 | $0.57Out of the Money | $0.53Out of the Money | $-0.09Out of the Money | 2Out of the Money | 3,445Out of the Money | TLTIn the Money | $10.25In the Money | $10.45In the Money | $10.12In the Money | $-8.48In the Money | 20In the Money | 4In the Money | |
TLTOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.10Out of the Money | 6Out of the Money | 2,385Out of the Money | TLTIn the Money | $11.20In the Money | $11.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TLTOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.07Out of the Money | 842Out of the Money | 23,762Out of the Money | TLTIn the Money | $12.15In the Money | $12.35In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 559In the Money | |
TLTOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.02Out of the Money | 2Out of the Money | 1,605Out of the Money | TLTIn the Money | $13.10In the Money | $13.30In the Money | $13.32In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TLTOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.07Out of the Money | 5Out of the Money | 2,422Out of the Money | TLTIn the Money | $14.10In the Money | $14.30In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TLTOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,338Out of the Money | TLTIn the Money | $15.10In the Money | $15.30In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TLTOut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1,532Out of the Money | TLTIn the Money | $16.10In the Money | $16.30In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
TLTOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 85Out of the Money | 9,507Out of the Money | TLTIn the Money | $17.10In the Money | $17.30In the Money | $17.25In the Money | $0.10In the Money | 1In the Money | 1,964In the Money | |
TLTOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 696Out of the Money | TLTIn the Money | $18.10In the Money | $18.30In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TLTOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | TLTIn the Money | $19.10In the Money | $19.30In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
TLTOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 1Out of the Money | 835Out of the Money | TLTIn the Money | $20.10In the Money | $20.30In the Money | $24.72In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 589Out of the Money | TLTIn the Money | $21.10In the Money | $21.30In the Money | $25.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 91Out of the Money | 21,489Out of the Money | TLTIn the Money | $22.10In the Money | $22.30In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 87In the Money | |
TLTOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 92Out of the Money | 881Out of the Money | TLTIn the Money | $23.10In the Money | $23.30In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 112Out of the Money | 593Out of the Money | TLTIn the Money | $24.10In the Money | $24.30In the Money | $21.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.13Out of the Money | 6Out of the Money | 342Out of the Money | TLTIn the Money | $25.10In the Money | $25.30In the Money | $28.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 56Out of the Money | 3,570Out of the Money | TLTIn the Money | $27.10In the Money | $27.30In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 3Out of the Money | 5,891Out of the Money | TLTIn the Money | $32.10In the Money | $32.30In the Money | $31.23In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TLTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2,701Out of the Money | TLTIn the Money | $37.10In the Money | $37.30In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,919Out of the Money | TLTIn the Money | $42.10In the Money | $42.30In the Money | $43.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 860Out of the Money | TLTIn the Money | $47.10In the Money | $47.30In the Money | $46.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,134Out of the Money | TLTIn the Money | $52.10In the Money | $52.30In the Money | $51.77In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
TLTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 658Out of the Money | TLTIn the Money | $57.10In the Money | $57.30In the Money | $59.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TLTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 6,826Out of the Money | TLTIn the Money | $62.10In the Money | $62.30In the Money | $60.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |