• LAST PRICE
    82.8600
  • TODAY'S CHANGE (%)
    Trending Down-0.9600 (-1.1453%)
  • Bid / Lots
    82.8500/ 9
  • Ask / Lots
    82.8700/ 4
  • Open / Previous Close
    83.9900 / 83.8200
  • Day Range
    Low 82.4400
    High 83.9900
  • 52 Week Range
    Low 80.6750
    High 109.0800
  • Volume
    3,117,626
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday July 15, 2022)

  • Put Options (expires Friday July 15, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TDIn the Money
$16.75In the Money
$17.00In the Money
$17.85In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TDIn the Money
$14.75In the Money
$15.00In the Money
$15.85In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
TDIn the Money
$12.75In the Money
$13.00In the Money
$13.85In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.05Out of the Money
$0.12Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
TDIn the Money
$10.75In the Money
$11.00In the Money
$11.90In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.09Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
TDIn the Money
$8.75In the Money
$9.00In the Money
$9.90In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.14Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
TDIn the Money
$6.75In the Money
$7.00In the Money
$7.90In the Money
$0.00In the Money
---In the Money
---In the Money
TDOut of the Money
$0.21Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
TDIn the Money
$4.75In the Money
$5.00In the Money
$5.95In the Money
$0.00In the Money
---In the Money
15In the Money
TDOut of the Money
$0.35Out of the Money
$0.38Out of the Money
$0.34Out of the Money
$-0.01Out of the Money
6Out of the Money
167Out of the Money
TDIn the Money
$2.88In the Money
$2.99In the Money
$3.05In the Money
$-0.80In the Money
3In the Money
19In the Money
TDNear the Money
$0.64Near the Money
$0.68Near the Money
$0.56Near the Money
$0.00Near the Money
---Near the Money
265Near the Money
TDUnderlying issue's last price
$1.33Underlying issue's last price
$1.39Underlying issue's last price
$1.46Underlying issue's last price
$-0.64Underlying issue's last price
10Underlying issue's last price
53Underlying issue's last price
Filter Table By Strike Price of$82.00Underlying issue's last price
TDUnderlying issue's last price
$1.28Underlying issue's last price
$1.32Underlying issue's last price
$1.45Underlying issue's last price
$0.41Underlying issue's last price
10Underlying issue's last price
641Underlying issue's last price
TDNear the Money
$0.50Near the Money
$0.55Near the Money
$0.50Near the Money
$-0.41Near the Money
105Near the Money
223Near the Money
TDIn the Money
$2.40In the Money
$2.51In the Money
$2.55In the Money
$0.60In the Money
16In the Money
222In the Money
TDOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
410Out of the Money
TDIn the Money
$4.00In the Money
$4.25In the Money
$4.10In the Money
$0.65In the Money
10In the Money
139In the Money
TDOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
1,040Out of the Money
TDIn the Money
$5.95In the Money
$6.15In the Money
$6.30In the Money
$0.95In the Money
20In the Money
581In the Money
TDOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3,026Out of the Money
TDIn the Money
$6.95In the Money
$7.20In the Money
$6.35In the Money
$0.00In the Money
---In the Money
99In the Money
TDOut of the Money
---Out of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
427Out of the Money
TDIn the Money
$7.95In the Money
$8.15In the Money
$8.30In the Money
$1.00In the Money
25In the Money
838In the Money
TDOut of the Money
---Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
5,245Out of the Money
TDIn the Money
$9.95In the Money
$10.10In the Money
$9.90In the Money
$0.70In the Money
15In the Money
201In the Money
TDOut of the Money
---Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
360Out of the Money
TDIn the Money
$11.95In the Money
$12.10In the Money
$11.90In the Money
$0.60In the Money
15In the Money
167In the Money
TDOut of the Money
---Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
421Out of the Money
TDIn the Money
$13.95In the Money
$14.15In the Money
$13.30In the Money
$0.00In the Money
---In the Money
224In the Money
TDOut 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
6,748Out of the Money
TDIn the Money
$15.95In the Money
$16.20In the Money
$16.25In the Money
$0.95In the Money
2In the Money
332In the Money
TDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
1,003Out of the Money
TDIn the Money
$17.95In the Money
$18.15In the Money
$17.25In the Money
$0.00In the Money
---In the Money
322In the Money
TDOut of the Money
---Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
369Out of the Money
TDIn the Money
$22.95In the Money
$23.20In the Money
$23.30In the Money
$1.00In the Money
2In the Money
109In the Money
TDOut of the Money
---Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
518Out of the Money
TDIn the Money
$27.95In the Money
$28.20In the Money
$27.30In the Money
$0.00In the Money
---In the Money
300In the Money
TDOut of the Money
---Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
TDIn the Money
$32.95In the Money
$33.20In the Money
$32.30In the Money
$0.00In the Money
---In the Money
105In the Money
TDOut of the Money
---Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
TDIn the Money
$37.95In the Money
$38.20In the Money
$37.30In the Money
$0.00In the Money
---In the Money
80In the Money
TDOut of the Money
---Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
TDIn the Money
$42.80In the Money
$43.65In the Money
$42.45In the Money
$0.00In the Money
---In the Money
40In the Money
TDOut of the Money
---Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
TDIn the Money
$47.80In the Money
$48.55In the Money
$47.40In the Money
$0.00In the Money
---In the Money
315In the Money