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 | $61.45In the Money | $65.35In 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 | $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 | $56.45In the Money | $60.35In 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 | $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 | $53.95In the Money | $57.85In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $51.50In the Money | $55.40In 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 | $49.00In the Money | $52.90In 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 | $0.27Out 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 | $46.50In the Money | $50.30In 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 | $0.14Out 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 | $41.60In the Money | $45.35In 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 | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 564Out of the Money | |
TTDIn the Money | $36.60In the Money | $40.25In the Money | $38.50In the Money | $1.38In the Money | 10In the Money | 146In the Money | TTDOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 468Out of the Money | |
TTDIn the Money | $35.65In the Money | $36.70In 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 | $33.20In the Money | $34.80In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | |
TTDIn the Money | $30.65In the Money | $32.40In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 80In the Money | TTDOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
TTDIn the Money | $28.15In the Money | $29.20In 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 | $0.31Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TTDIn the Money | $25.70In the Money | $27.00In 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 | $0.34Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
TTDIn the Money | $22.35In the Money | $24.05In the Money | $22.57In the Money | $0.00In the Money | ---In the Money | 960In the Money | TTDOut of the Money | $0.01Out of the Money | $0.37Out 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 | $18.80In the Money | $23.40In the Money | $20.88In the Money | $0.00In the Money | ---In the Money | 319In the Money | TTDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
TTDIn the Money | $17.40In the Money | $19.75In the Money | $17.79In the Money | $-0.31In the Money | 1In the Money | 549In the Money | TTDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 4Out of the Money | 1,702Out of the Money | |
TTDIn the Money | $14.25In the Money | $17.40In the Money | $15.72In the Money | $0.53In the Money | 2In the Money | 340In the Money | TTDOut of the Money | $0.04Out 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 | $12.50In the Money | $14.70In the Money | $13.10In the Money | $0.04In the Money | 1In the Money | 682In the Money | TTDOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 8Out of the Money | 1,555Out of the Money | |
TTDIn the Money | $12.50In the Money | $14.75In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
TTDIn the Money | $11.55In the Money | $12.30In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
TTDIn the Money | $10.75In the Money | $12.40In the Money | $10.80In the Money | $-0.36In the Money | 4In the Money | 1,622In the Money | TTDOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.18Out of the Money | 6Out of the Money | 1,338Out of the Money | |
TTDIn the Money | $10.60In the Money | $11.90In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
TTDIn the Money | $9.70In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TTDIn the Money | $8.80In the Money | $9.75In the Money | $9.67In the Money | $0.91In the Money | 38In the Money | 2,136In the Money | TTDOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.09Out of the Money | 8Out of the Money | 2,463Out of the Money | |
TTDIn the Money | $7.90In the Money | $8.45In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 22In the Money | TTDOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.25Out of the Money | 7Out of the Money | 21Out of the Money | |
TTDIn the Money | $7.05In the Money | $7.50In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.51Out of the Money | $-0.39Out of the Money | 31Out of the Money | 142Out of the Money | |
TTDIn the Money | $6.55In the Money | $7.85In the Money | $6.55In the Money | $-0.10In the Money | 15In the Money | 1,005In the Money | TTDOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.61Out of the Money | $-0.40Out of the Money | 15Out of the Money | 2,357Out of the Money | |
TTDIn the Money | $6.20In the Money | $7.45In the Money | $5.45In the Money | $0.55In the Money | 3In the Money | 3In the Money | TTDOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $-0.15Out of the Money | 3Out of the Money | 129Out of the Money | |
TTDIn the Money | $5.45In the Money | $5.70In the Money | $5.70In the Money | $0.65In the Money | 2In the Money | 1In the Money | TTDOut of the Money | $0.93Out of the Money | $1.00Out of the Money | $0.88Out of the Money | $-0.51Out of the Money | 27Out of the Money | 31Out of the Money | |
TTDIn the Money | $4.70In the Money | $4.95In the Money | $4.92In the Money | $0.12In the Money | 63In the Money | 2,437In the Money | TTDOut of the Money | $1.18Out of the Money | $1.28Out of the Money | $1.10Out of the Money | $-0.31Out of the Money | 6Out of the Money | 2,397Out of the Money | |
TTDIn the Money | $4.00In the Money | $4.30In the Money | $3.95In the Money | $0.20In the Money | 10In the Money | 327In the Money | TTDNear the Money | $1.49Near the Money | $1.61Near the Money | $1.60Near the Money | $-0.20Near the Money | 117Near the Money | 173Near the Money | |
TTDIn the Money | $3.40In the Money | $3.60In the Money | $3.85In the Money | $0.39In the Money | 133In the Money | 449In the Money | TTDNear the Money | $1.87Near the Money | $2.00Near the Money | $2.00Near the Money | $-0.47Near the Money | 126Near the Money | 114Near the Money | |
TTDIn the Money | $3.15In the Money | $3.30In the Money | $3.25In the Money | $0.02In the Money | 33In the Money | 1,817In the Money | TTDNear the Money | $2.10Near the Money | $2.19Near the Money | $2.15Near the Money | $-0.30Near the Money | 1,283Near the Money | 1,054Near the Money | |
TTDUnderlying issue's last price | $2.93Underlying issue's last price | $3.05Underlying issue's last price | $3.05Underlying issue's last price | $0.13Underlying issue's last price | 43Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$98.00Underlying issue's last price | TTDUnderlying issue's last price | $2.33Underlying issue's last price | $2.39Underlying issue's last price | $2.62Underlying issue's last price | $0.00Underlying issue's last price | 1Underlying issue's last price | 102Underlying issue's last price |
TTDNear the Money | $2.44Near the Money | $2.53Near the Money | $2.44Near the Money | $0.04Near the Money | 294Near the Money | 83Near the Money | TTDIn the Money | $2.82In the Money | $2.93In the Money | $3.02In the Money | $-0.93In the Money | 4In the Money | 13In the Money | |
TTDNear the Money | $2.04Near the Money | $2.09Near the Money | $2.02Near the Money | $0.02Near the Money | 927Near the Money | 3,791Near the Money | TTDIn the Money | $3.40In the Money | $3.50In the Money | $3.25In the Money | $-1.20In the Money | 123In the Money | 352In the Money | |
TTDNear the Money | $1.64Near the Money | $1.72Near the Money | $1.67Near the Money | $-0.03Near the Money | 194Near the Money | 51Near the Money | TTDIn the Money | $3.95In the Money | $4.20In the Money | $3.85In the Money | $-1.20In the Money | 10In the Money | 5In the Money | |
TTDOut of the Money | $1.32Out of the Money | $1.41Out of the Money | $1.52Out of the Money | $0.09Out of the Money | 54Out of the Money | 46Out of the Money | TTDIn the Money | $4.65In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $1.06Out of the Money | $1.14Out of the Money | $1.08Out of the Money | $-0.05Out of the Money | 11Out of the Money | 51Out of the Money | TTDIn the Money | $5.40In the Money | $5.65In the Money | $5.10In the Money | $-1.48In the Money | 10In the Money | 14In the Money | |
TTDOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.91Out of the Money | $-0.01Out of the Money | 18Out of the Money | 173Out of the Money | TTDIn the Money | $6.15In the Money | $6.45In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.67Out of the Money | $-0.07Out of the Money | 107Out of the Money | 2,358Out of the Money | TTDIn the Money | $6.05In the Money | $7.30In the Money | $7.75In the Money | $0.60In the Money | 1In the Money | 152In the Money | |
TTDOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.47Out of the Money | $-0.08Out of the Money | 25Out of the Money | 61Out of the Money | TTDIn the Money | $6.90In the Money | $9.10In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 35Out of the Money | 28Out of the Money | TTDIn the Money | $8.65In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.22Out of the Money | 41Out of the Money | 26Out of the Money | TTDIn the Money | $8.70In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.24Out 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 | $9.65In the Money | $11.05In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TTDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 80Out of the Money | 1,235Out of the Money | TTDIn the Money | $10.60In the Money | $12.85In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TTDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 5Out of the Money | 558Out of the Money | TTDIn the Money | $15.55In the Money | $16.95In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 297Out of the Money | TTDIn the Money | $20.75In the Money | $24.00In 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 | $0.36Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TTDIn the Money | $24.85In the Money | $28.70In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TTDIn the Money | $29.80In the Money | $33.70In 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 | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TTDIn the Money | $34.75In the Money | $38.70In 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 | $39.75In the Money | $43.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |