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 | $62.55In the Money | $66.35In 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 | $1.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 424Out of the Money | |
TTDIn the Money | $57.65In the Money | $61.35In 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 | $1.27Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TTDIn the Money | $55.15In the Money | $58.85In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $52.65In the Money | $56.35In 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 | $1.27Out 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 | $50.15In the Money | $53.85In 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 | $1.27Out 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 | $48.20In the Money | $51.35In 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 | $0.06Out 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 | $44.05In the Money | $46.25In 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 | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 564Out of the Money | |
TTDIn the Money | $37.70In the Money | $40.20In the Money | $38.50In the Money | $0.00In the Money | ---In the Money | 142In the Money | TTDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 468Out of the Money | |
TTDIn the Money | $36.80In the Money | $37.55In 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 | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 838Out of the Money | |
TTDIn the Money | $34.15In the Money | $35.55In the Money | $33.49In the Money | $0.00In the Money | ---In the Money | 33In the Money | TTDOut of the Money | $0.01Out of the Money | $1.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 25Out of the Money | 272Out of the Money | |
TTDIn the Money | $31.85In the Money | $32.45In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
TTDIn the Money | $29.30In the Money | $30.05In the Money | $27.88In the Money | $0.00In the Money | ---In the Money | 238In the Money | TTDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 1Out of the Money | 538Out of the Money | |
TTDIn the Money | $26.85In the Money | $28.35In the Money | $25.18In the Money | $0.00In the Money | ---In the Money | 188In the Money | TTDOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
TTDIn the Money | $23.50In the Money | $26.00In the Money | $24.54In the Money | $1.97In the Money | 10In the Money | 960In the Money | TTDOut of the Money | $0.01Out of the Money | $0.23Out 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 | $21.00In the Money | $24.00In the Money | $20.88In the Money | $0.00In the Money | ---In the Money | 319In the Money | TTDOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
TTDIn the Money | $17.85In the Money | $20.45In the Money | $17.79In the Money | $0.00In the Money | ---In the Money | 548In the Money | TTDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,703Out of the Money | |
TTDIn the Money | $16.35In the Money | $18.75In the Money | $17.30In the Money | $1.58In the Money | 21In the Money | 338In the Money | TTDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,183Out of the Money | |
TTDIn the Money | $14.60In the Money | $15.40In the Money | $14.47In the Money | $1.37In the Money | 2In the Money | 681In the Money | TTDOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 17Out of the Money | 1,549Out of the Money | |
TTDIn the Money | $13.55In the Money | $15.55In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
TTDIn the Money | $12.60In the Money | $13.55In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 1Out of the Money | 19Out of the Money | |
TTDIn the Money | $12.15In the Money | $13.05In the Money | $12.99In the Money | $2.19In the Money | 1In the Money | 1,620In the Money | TTDOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,333Out of the Money | |
TTDIn the Money | $11.65In the Money | $12.45In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TTDIn the Money | $10.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.26Out of the Money | 1Out of the Money | 8Out of the Money | |
TTDIn the Money | $9.80In the Money | $10.65In the Money | $9.80In the Money | $0.13In the Money | 4In the Money | 2,117In the Money | TTDOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.10Out of the Money | 38Out of the Money | 2,459Out of the Money | |
TTDIn the Money | $8.90In the Money | $9.65In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 22In the Money | TTDOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.38Out of the Money | $-0.07Out of the Money | 5Out of the Money | 23Out of the Money | |
TTDIn the Money | $8.00In the Money | $9.05In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.39Out of the Money | $-0.12Out of the Money | 5Out of the Money | 161Out of the Money | |
TTDIn the Money | $7.55In the Money | $8.00In the Money | $7.54In the Money | $0.99In the Money | 16In the Money | 995In the Money | TTDOut of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $-0.12Out of the Money | 5Out of the Money | 2,350Out of the Money | |
TTDIn the Money | $7.15In the Money | $7.90In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TTDOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.62Out of the Money | $-0.13Out of the Money | 126Out of the Money | 130Out of the Money | |
TTDIn the Money | $6.30In the Money | $6.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $-0.13Out of the Money | 308Out of the Money | 47Out of the Money | |
TTDIn the Money | $5.55In the Money | $5.80In the Money | $5.57In the Money | $0.65In the Money | 63In the Money | 2,402In the Money | TTDOut of the Money | $0.92Out of the Money | $0.98Out of the Money | $0.91Out of the Money | $-0.19Out of the Money | 43Out of the Money | 2,399Out of the Money | |
TTDIn the Money | $4.80In the Money | $5.10In the Money | $4.78In the Money | $0.83In the Money | 6In the Money | 327In the Money | TTDOut of the Money | $1.17Out of the Money | $1.27Out of the Money | $1.31Out of the Money | $-0.29Out of the Money | 301Out of the Money | 168Out of the Money | |
TTDIn the Money | $4.15In the Money | $4.35In the Money | $4.19In the Money | $0.34In the Money | 36In the Money | 437In the Money | TTDNear the Money | $1.47Near the Money | $1.58Near the Money | $1.52Near the Money | $-0.48Near the Money | 4Near the Money | 134Near the Money | |
TTDIn the Money | $3.85In the Money | $4.05In the Money | $3.92In the Money | $0.67In the Money | 51In the Money | 1,815In the Money | TTDNear the Money | $1.65Near the Money | $1.75Near the Money | $1.80Near the Money | $-0.35Near the Money | 32Near the Money | 719Near the Money | |
TTDIn the Money | $3.55In the Money | $3.70In the Money | $3.57In the Money | $0.52In the Money | 98In the Money | 223In the Money | TTDNear the Money | $1.88Near the Money | $1.97Near the Money | $1.95Near the Money | $-0.67Near the Money | 172Near the Money | 103Near the Money | |
TTDUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $3.15Underlying issue's last price | $0.71Underlying issue's last price | 136Underlying issue's last price | 122Underlying issue's last price | Filter Table By Strike Price of$99.00Underlying issue's last price | TTDUnderlying issue's last price | $2.33Underlying issue's last price | $2.43Underlying issue's last price | $2.35Underlying issue's last price | $-0.67Underlying issue's last price | 40Underlying issue's last price | 15Underlying issue's last price |
TTDNear the Money | $2.55Near the Money | $2.64Near the Money | $2.60Near the Money | $0.58Near the Money | 2,086Near the Money | 3,833Near the Money | TTDIn the Money | $2.82In the Money | $2.91In the Money | $2.93In the Money | $-0.32In the Money | 200In the Money | 365In the Money | |
TTDNear the Money | $2.13Near the Money | $2.23Near the Money | $2.18Near the Money | $0.51Near the Money | 167Near the Money | 177Near the Money | TTDIn the Money | $3.35In the Money | $3.55In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TTDNear the Money | $1.72Near the Money | $1.84Near the Money | $1.71Near the Money | $0.19Near the Money | 45Near the Money | 79Near the Money | TTDIn the Money | $3.90In the Money | $4.20In the Money | $3.97In the Money | $3.97In the Money | 4In the Money | ---In the Money | |
TTDOut of the Money | $1.40Out of the Money | $1.52Out of the Money | $1.46Out of the Money | $0.38Out of the Money | 277Out of the Money | 57Out of the Money | TTDIn the Money | $4.60In the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
TTDOut of the Money | $1.11Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $0.29Out of the Money | 23Out of the Money | 183Out of the Money | TTDIn the Money | $5.35In the Money | $5.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.91Out of the Money | $1.00Out of the Money | $0.93Out of the Money | $0.26Out of the Money | 4,401Out of the Money | 2,360Out of the Money | TTDIn the Money | $6.15In the Money | $6.45In the Money | $6.44In the Money | $-1.31In the Money | 1In the Money | 151In the Money | |
TTDOut of the Money | $0.71Out of the Money | $0.81Out of the Money | $0.75Out of the Money | $0.28Out of the Money | 31Out of the Money | 86Out of the Money | TTDIn the Money | $6.55In the Money | $7.30In the Money | $7.35In the Money | $-1.73In the Money | 1In the Money | 14In the Money | |
TTDOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.74Out of the Money | $0.24Out of the Money | 35Out of the Money | 49Out of the Money | TTDIn the Money | $7.40In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.49Out of the Money | $0.16Out of the Money | 27Out of the Money | 67Out of the Money | TTDIn the Money | $8.65In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.38Out of the Money | 8Out of the Money | ---Out of the Money | TTDIn the Money | $9.55In the Money | $9.95In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TTDOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.11Out of the Money | 139Out of the Money | 1,255Out of the Money | TTDIn the Money | $10.10In the Money | $10.90In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TTDOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 4Out of the Money | 555Out of the Money | TTDIn the Money | $14.95In the Money | $16.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 301Out of the Money | TTDIn the Money | $18.55In the Money | $21.75In 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 | $1.28Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TTDIn the Money | $24.10In the Money | $27.50In 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 | $0.33Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TTDIn the Money | $29.15In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TTDIn the Money | $33.85In the Money | $37.45In 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 | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TTDIn the Money | $39.00In the Money | $41.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |