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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TTDIn the Money | $64.55In the Money | $65.25In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TTDIn the Money | $62.05In the Money | $62.70In the Money | $36.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TTDIn the Money | $59.55In the Money | $60.20In the Money | $42.25In the Money | $0.00In the Money | ---In the Money | 14In the Money | TTDOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
TTDIn the Money | $57.10In the Money | $57.75In the Money | $51.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TTDIn the Money | $54.60In the Money | $55.25In the Money | $54.99In the Money | $0.00In the Money | ---In the Money | 62In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TTDIn the Money | $52.10In the Money | $52.80In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TTDIn the Money | $49.60In the Money | $50.30In the Money | $51.87In the Money | $0.00In the Money | ---In the Money | 68In the Money | TTDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,024Out of the Money | |
TTDIn the Money | $47.10In the Money | $47.70In the Money | $47.05In the Money | $0.00In the Money | ---In the Money | 31In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TTDIn the Money | $44.65In the Money | $45.25In the Money | $36.06In the Money | $0.00In the Money | ---In the Money | 155In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,152Out of the Money | |
TTDIn the Money | $39.65In the Money | $40.30In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 896In the Money | TTDOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,206Out of the Money | |
TTDIn the Money | $37.15In the Money | $37.85In the Money | $30.95In the Money | $0.00In the Money | ---In the Money | 725In the Money | TTDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
TTDIn the Money | $34.70In the Money | $35.35In the Money | $35.03In the Money | $0.00In the Money | ---In the Money | 470In the Money | TTDOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,102Out of the Money | |
TTDIn the Money | $32.15In the Money | $32.90In the Money | $35.20In the Money | $0.00In the Money | ---In the Money | 1,202In the Money | TTDOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
TTDIn the Money | $29.70In the Money | $30.35In the Money | $30.60In the Money | $0.00In the Money | ---In the Money | 916In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,534Out of the Money | |
TTDIn the Money | $27.30In the Money | $27.85In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | TTDOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,843Out of the Money | |
TTDIn the Money | $24.85In the Money | $25.40In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 1,241In the Money | TTDOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1Out of the Money | 3,126Out of the Money | |
TTDIn the Money | $22.25In the Money | $22.95In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 716In the Money | TTDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1Out of the Money | 906Out of the Money | |
TTDIn the Money | $19.95In the Money | $20.45In the Money | $20.06In the Money | $2.18In the Money | 32In the Money | 757In the Money | TTDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 10Out of the Money | 3,704Out of the Money | |
TTDIn the Money | $17.45In the Money | $18.00In the Money | $17.66In the Money | $-1.39In the Money | 23In the Money | 916In the Money | TTDOut of the Money | $0.08Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 131Out of the Money | 1,705Out of the Money | |
TTDIn the Money | $15.05In the Money | $15.50In the Money | $15.35In the Money | $0.66In the Money | 4In the Money | 2,126In the Money | TTDOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $-0.09Out of the Money | 10Out of the Money | 2,429Out of the Money | |
TTDIn the Money | $13.15In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.14Out of the Money | 5Out of the Money | 8Out of the Money | |
TTDIn the Money | $12.70In the Money | $13.10In the Money | $13.02In the Money | $2.25In the Money | 5In the Money | 1,478In the Money | TTDOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,588Out of the Money | |
TTDIn the Money | $12.15In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TTDIn the Money | $11.30In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.21Out of the Money | 5Out of the Money | 4Out of the Money | |
TTDIn the Money | $10.15In the Money | $10.75In the Money | $10.60In the Money | $1.45In the Money | 36In the Money | 2,931In the Money | TTDOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.24Out of the Money | 25Out of the Money | 5,662Out of the Money | |
TTDIn the Money | $9.50In the Money | $10.00In the Money | $9.47In the Money | $9.47In the Money | 1In the Money | ---In the Money | TTDOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $-0.40Out of the Money | 2Out of the Money | 6Out of the Money | |
TTDIn the Money | $8.60In the Money | $9.10In the Money | $10.16In the Money | $0.00In the Money | ---In the Money | 7In the Money | TTDOut of the Money | $0.51Out of the Money | $0.71Out of the Money | $0.66Out of the Money | $-0.43Out of the Money | 15Out of the Money | 14Out of the Money | |
TTDIn the Money | $7.95In the Money | $8.65In the Money | $8.55In the Money | $1.90In the Money | 3In the Money | 1,781In the Money | TTDOut of the Money | $0.60Out of the Money | $0.78Out of the Money | $0.75Out of the Money | $-0.43Out of the Money | 9Out of the Money | 1,801Out of the Money | |
TTDIn the Money | $7.80In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.78Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.57Out of the Money | 2Out of the Money | 9Out of the Money | |
TTDIn the Money | $6.95In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.96Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $-0.24Out of the Money | 5Out of the Money | 42Out of the Money | |
TTDIn the Money | $6.25In the Money | $6.65In the Money | $6.22In the Money | $1.20In the Money | 12In the Money | 4,544In the Money | TTDOut of the Money | $1.16Out of the Money | $1.29Out of the Money | $1.20Out of the Money | $-0.80Out of the Money | 30Out of the Money | 3,468Out of the Money | |
TTDIn the Money | $5.50In the Money | $5.90In the Money | $5.87In the Money | $1.42In the Money | 1In the Money | 16In the Money | TTDOut of the Money | $1.45Out of the Money | $1.60Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TTDIn the Money | $4.85In the Money | $5.10In the Money | $5.00In the Money | $1.35In the Money | 23In the Money | 9In the Money | TTDNear the Money | $1.75Near the Money | $1.88Near the Money | $1.68Near the Money | $-1.02Near the Money | 1Near the Money | 590Near the Money | |
TTDIn the Money | $4.55In the Money | $4.75In the Money | $4.50In the Money | $1.00In the Money | 12In the Money | 1,119In the Money | TTDNear the Money | $1.97Near the Money | $2.06Near the Money | $1.98Near the Money | $-0.88Near the Money | 38Near the Money | 483Near the Money | |
TTDIn the Money | $4.25In the Money | $4.40In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 35In the Money | TTDNear the Money | $2.11Near the Money | $2.25Near the Money | $3.10Near the Money | $0.00Near the Money | ---Near the Money | 89Near the Money | |
TTDUnderlying issue's last price | $3.65Underlying issue's last price | $3.75Underlying issue's last price | $2.81Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$94.00Underlying issue's last price | TTDUnderlying issue's last price | $2.58Underlying issue's last price | $2.63Underlying issue's last price | $2.54Underlying issue's last price | $-0.71Underlying issue's last price | 2Underlying issue's last price | 160Underlying issue's last price |
TTDNear the Money | $3.15Near the Money | $3.25Near the Money | $3.16Near the Money | $0.86Near the Money | 102Near the Money | 2,565Near the Money | TTDIn the Money | $3.00In the Money | $3.15In the Money | $3.05In the Money | $-1.18In the Money | 101In the Money | 1,115In the Money | |
TTDNear the Money | $2.69Near the Money | $2.78Near the Money | $2.70Near the Money | $0.56Near the Money | 63Near the Money | 84Near the Money | TTDIn the Money | $3.55In the Money | $3.70In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 140In the Money | |
TTDNear the Money | $2.27Near the Money | $2.40Near the Money | $2.25Near the Money | $0.52Near the Money | 47Near the Money | 531Near the Money | TTDIn the Money | $4.15In the Money | $4.30In the Money | $4.05In the Money | $-0.25In the Money | 23In the Money | 75In the Money | |
TTDNear the Money | $2.00Near the Money | $2.17Near the Money | $2.10Near the Money | $0.55Near the Money | 142Near the Money | 1,396Near the Money | TTDIn the Money | $4.35In the Money | $4.60In the Money | $4.35In the Money | $-0.43In the Money | 4In the Money | 379In the Money | |
TTDOut of the Money | $1.81Out of the Money | $2.04Out of the Money | $1.99Out of the Money | $0.64Out of the Money | 60Out of the Money | 103Out of the Money | TTDIn the Money | $4.50In the Money | $4.95In the Money | $4.65In the Money | $-0.35In the Money | 9In the Money | 30In the Money | |
TTDOut of the Money | $1.48Out of the Money | $1.79Out of the Money | $1.69Out of the Money | $0.57Out of the Money | 69Out of the Money | 149Out of the Money | TTDIn the Money | $5.20In the Money | $5.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TTDOut of the Money | $1.33Out of the Money | $1.45Out of the Money | $1.36Out of the Money | $0.39Out of the Money | 207Out of the Money | 4,583Out of the Money | TTDIn the Money | $6.00In the Money | $6.45In the Money | $6.07In the Money | $-2.03In the Money | 34In the Money | 76In the Money | |
TTDOut of the Money | $1.10Out of the Money | $1.21Out of the Money | $1.15Out of the Money | $0.08Out of the Money | 37Out of the Money | 380Out of the Money | TTDIn the Money | $6.85In the Money | $7.35In the Money | $9.13In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TTDOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $1.06Out of the Money | $1.06Out of the Money | 35Out of the Money | ---Out of the Money | TTDIn the Money | $7.70In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.64Out of the Money | $0.89Out of the Money | $0.90Out of the Money | $0.90Out of the Money | 2Out of the Money | ---Out of the Money | TTDIn the Money | $8.55In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $0.67Out of the Money | 18Out of the Money | ---Out of the Money | TTDIn the Money | $9.45In the Money | $9.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.52Out of the Money | $0.58Out of the Money | $0.53Out of the Money | $0.12Out of the Money | 48Out of the Money | 8,406Out of the Money | TTDIn the Money | $10.35In the Money | $10.75In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
TTDOut of the Money | $0.43Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $0.47Out of the Money | 11Out of the Money | ---Out of the Money | TTDIn the Money | $11.15In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.19Out of the Money | 3Out of the Money | 1Out of the Money | TTDIn the Money | $12.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 14Out of the Money | 1,792Out of the Money | TTDIn the Money | $14.90In the Money | $15.45In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TTDOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 886Out of the Money | TTDIn the Money | $19.95In the Money | $20.45In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,221Out of the Money | TTDIn the Money | $24.80In the Money | $25.65In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TTDOut 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 | 179Out of the Money | TTDIn the Money | $29.95In the Money | $30.65In the Money | $42.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | TTDIn the Money | $34.95In the Money | $35.65In the Money | $52.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | TTDIn the Money | $39.85In the Money | $40.65In the Money | $49.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TTDIn the Money | $44.85In the Money | $45.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |