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 | $63.15In the Money | $67.10In the Money | $60.88In the Money | $0.00In the Money | ---In the Money | 8In the Money | TTDOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 424Out of the Money | |
TTDIn the Money | $58.20In the Money | $62.10In the Money | $57.51In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TTDIn the Money | $55.75In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $53.30In the Money | $57.15In the Money | $51.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | TTDOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,640Out of the Money | |
TTDIn the Money | $50.70In the Money | $54.65In the Money | $40.22In the Money | $0.00In the Money | ---In the Money | 16In the Money | TTDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,051Out of the Money | |
TTDIn the Money | $48.35In the Money | $52.20In the Money | $38.23In the Money | $0.00In the Money | ---In the Money | 27In the Money | TTDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,575Out of the Money | |
TTDIn the Money | $43.35In the Money | $45.70In the Money | $43.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | TTDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 564Out of the Money | |
TTDIn the Money | $38.30In the Money | $42.20In the Money | $40.00In the Money | $1.50In the Money | 5In the Money | 142In the Money | TTDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 468Out of the Money | |
TTDIn the Money | $35.85In the Money | $39.60In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 223In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 838Out of the Money | |
TTDIn the Money | $33.90In the Money | $37.05In the Money | $33.49In the Money | $0.00In the Money | ---In the Money | 33In the Money | TTDOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | |
TTDIn the Money | $30.85In the Money | $34.40In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 80In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
TTDIn the Money | $28.90In the Money | $31.30In the Money | $29.60In the Money | $1.72In the Money | 1In the Money | 238In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 537Out of the Money | |
TTDIn the Money | $27.20In the Money | $29.25In the Money | $25.18In the Money | $0.00In the Money | ---In the Money | 188In the Money | TTDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
TTDIn the Money | $24.00In the Money | $26.30In the Money | $24.54In the Money | $0.00In the Money | ---In the Money | 950In the Money | TTDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,420Out of the Money | |
TTDIn the Money | $21.40In the Money | $24.85In the Money | $22.30In the Money | $1.42In the Money | 1In the Money | 319In the Money | TTDOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
TTDIn the Money | $18.60In the Money | $21.30In the Money | $20.38In the Money | $2.59In the Money | 13In the Money | 548In the Money | TTDOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,703Out of the Money | |
TTDIn the Money | $16.60In the Money | $18.75In the Money | $17.70In the Money | $0.40In the Money | 1In the Money | 323In the Money | TTDOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 15Out of the Money | 2,183Out of the Money | |
TTDIn the Money | $14.15In the Money | $15.40In the Money | $14.47In the Money | $0.00In the Money | ---In the Money | 679In the Money | TTDOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 7Out of the Money | 1,540Out of the Money | |
TTDIn the Money | $13.05In the Money | $14.45In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
TTDIn the Money | $12.10In the Money | $13.55In the Money | $13.15In the Money | $1.50In the Money | 1In the Money | 2In the Money | TTDOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 8Out of the Money | 19Out of the Money | |
TTDIn the Money | $11.80In the Money | $13.85In the Money | $12.99In the Money | $0.00In the Money | ---In the Money | 1,620In the Money | TTDOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 13Out of the Money | 1,333Out of the Money | |
TTDIn the Money | $11.15In the Money | $12.60In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.07Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.31Out of the Money | 1Out of the Money | 16Out of the Money | |
TTDIn the Money | $10.30In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TTDIn the Money | $9.45In the Money | $10.45In the Money | $10.51In the Money | $0.71In the Money | 5In the Money | 2,116In the Money | TTDOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.10Out of the Money | 49Out of the Money | 2,440Out of the Money | |
TTDIn the Money | $8.30In the Money | $9.75In the Money | $9.53In the Money | $2.16In the Money | 5In the Money | 22In the Money | TTDOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.17Out of the Money | 14Out of the Money | 24Out of the Money | |
TTDIn the Money | $7.50In the Money | $8.65In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.09Out of the Money | 7Out of the Money | 166Out of the Money | |
TTDIn the Money | $7.05In the Money | $8.05In the Money | $8.16In the Money | $0.62In the Money | 50In the Money | 987In the Money | TTDOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.16Out of the Money | 12Out of the Money | 2,350Out of the Money | |
TTDIn the Money | $7.35In the Money | $7.70In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TTDOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.24Out of the Money | 22Out of the Money | 239Out of the Money | |
TTDIn the Money | $5.80In the Money | $6.80In the Money | $6.74In the Money | $1.04In the Money | 27In the Money | 2In the Money | TTDOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.50Out of the Money | $-0.25Out of the Money | 8Out of the Money | 347Out of the Money | |
TTDIn the Money | $4.95In the Money | $6.00In the Money | $6.05In the Money | $0.48In the Money | 88In the Money | 2,374In the Money | TTDOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-0.21Out of the Money | 418Out of the Money | 2,418Out of the Money | |
TTDIn the Money | $4.90In the Money | $5.15In the Money | $5.10In the Money | $0.32In the Money | 5In the Money | 327In the Money | TTDOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.89Out of the Money | $-0.42Out of the Money | 15Out of the Money | 468Out of the Money | |
TTDIn the Money | $4.20In the Money | $4.40In the Money | $4.44In the Money | $0.25In the Money | 4In the Money | 431In the Money | TTDNear the Money | $1.15Near the Money | $1.23Near the Money | $1.15Near the Money | $-0.37Near the Money | 23Near the Money | 134Near the Money | |
TTDIn the Money | $3.90In the Money | $4.05In the Money | $4.20In the Money | $0.28In the Money | 19In the Money | 1,799In the Money | TTDNear the Money | $1.32Near the Money | $1.40Near the Money | $1.33Near the Money | $-0.47Near the Money | 11Near the Money | 700Near the Money | |
TTDIn the Money | $3.55In the Money | $3.75In the Money | $3.77In the Money | $0.20In the Money | 119In the Money | 169In the Money | TTDNear the Money | $1.50Near the Money | $1.59Near the Money | $1.50Near the Money | $-0.45Near the Money | 50Near the Money | 156Near the Money | |
TTDUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $3.20Underlying issue's last price | $0.05Underlying issue's last price | 131Underlying issue's last price | 209Underlying issue's last price | Filter Table By Strike Price of$99.00Underlying issue's last price | TTDUnderlying issue's last price | $1.89Underlying issue's last price | $1.99Underlying issue's last price | $1.90Underlying issue's last price | $-0.45Underlying issue's last price | 75Underlying issue's last price | 48Underlying issue's last price |
TTDNear the Money | $2.50Near the Money | $2.57Near the Money | $2.59Near the Money | $-0.01Near the Money | 988Near the Money | 4,461Near the Money | TTDIn the Money | $2.39In the Money | $2.47In the Money | $2.45In the Money | $-0.48In the Money | 95In the Money | 370In the Money | |
TTDNear the Money | $2.04Near the Money | $2.10Near the Money | $2.16Near the Money | $-0.02Near the Money | 121Near the Money | 302Near the Money | TTDIn the Money | $2.92In the Money | $3.05In the Money | $2.90In the Money | $-0.95In the Money | 21In the Money | 13In the Money | |
TTDNear the Money | $1.65Near the Money | $1.70Near the Money | $1.78Near the Money | $0.07Near the Money | 254Near the Money | 103Near the Money | TTDIn the Money | $3.50In the Money | $3.65In the Money | $3.60In the Money | $-0.37In the Money | 1In the Money | 4In the Money | |
TTDOut of the Money | $1.29Out of the Money | $1.38Out of the Money | $1.44Out of the Money | $-0.02Out of the Money | 120Out of the Money | 309Out of the Money | TTDIn the Money | $4.10In the Money | $4.35In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
TTDOut of the Money | $1.00Out of the Money | $1.11Out of the Money | $1.13Out of the Money | $-0.07Out of the Money | 46Out of the Money | 186Out of the Money | TTDIn the Money | $4.85In the Money | $5.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.78Out of the Money | $0.88Out of the Money | $0.82Out of the Money | $-0.11Out of the Money | 729Out of the Money | 3,140Out of the Money | TTDIn the Money | $5.60In the Money | $5.85In the Money | $5.55In the Money | $-0.89In the Money | 1In the Money | 150In the Money | |
TTDOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.68Out of the Money | $-0.07Out of the Money | 41Out of the Money | 97Out of the Money | TTDIn the Money | $5.45In the Money | $7.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.55Out of the Money | $-0.19Out of the Money | 26Out of the Money | 77Out of the Money | TTDIn the Money | $7.25In the Money | $8.40In 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 | $0.40Out of the Money | $0.40Out of the Money | $-0.09Out of the Money | 12Out of the Money | 90Out of the Money | TTDIn the Money | $8.15In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $-0.04Out of the Money | 13Out of the Money | 4Out of the Money | TTDIn the Money | $9.10In the Money | $9.55In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TTDOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $-0.07Out of the Money | 363Out of the Money | 1,285Out of the Money | TTDIn the Money | $9.95In the Money | $11.25In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TTDOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 13Out of the Money | 554Out of the Money | TTDIn the Money | $14.25In the Money | $15.65In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 9Out of the Money | 299Out of the Money | TTDIn the Money | $19.65In the Money | $21.10In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TTDIn the Money | $23.60In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TTDIn the Money | $28.10In the Money | $31.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TTDIn the Money | $34.05In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 3Out of the Money | 45Out of the Money | TTDIn the Money | $38.20In the Money | $41.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |