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 | $60.50In the Money | $65.05In 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 | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 424Out of the Money | |
TTDIn the Money | $55.50In the Money | $60.00In the Money | $57.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TTDIn the Money | $53.00In the Money | $57.55In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $50.50In the Money | $55.00In 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 | $1.26Out 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 | $48.00In the Money | $52.55In 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 | $1.26Out 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 | $45.50In the Money | $50.05In 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 | $40.50In the Money | $45.20In the Money | $41.99In the Money | $0.00In the Money | ---In the Money | 48In the Money | TTDOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 564Out of the Money | |
TTDIn the Money | $35.50In the Money | $40.00In the Money | $37.12In the Money | $0.00In the Money | ---In the Money | 146In the Money | TTDOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 468Out of the Money | |
TTDIn the Money | $33.00In the Money | $37.60In 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 | $1.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 838Out of the Money | |
TTDIn the Money | $30.50In the Money | $35.25In the Money | $33.49In the Money | $0.82In the Money | 2In the Money | 35In 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 | 269Out of the Money | |
TTDIn the Money | $28.05In the Money | $32.80In 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 | $0.43Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | |
TTDIn the Money | $25.55In the Money | $29.40In 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 | $0.20Out of the Money | $0.13Out of the Money | $0.12Out of the Money | 1Out of the Money | 538Out of the Money | |
TTDIn the Money | $23.05In the Money | $27.80In 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 | $1.28Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
TTDIn the Money | $20.70In the Money | $25.50In the Money | $22.57In the Money | $1.07In the Money | 11In the Money | 954In the Money | TTDOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,421Out of the Money | |
TTDIn the Money | $18.25In the Money | $22.15In the Money | $19.66In the Money | $0.00In the Money | ---In the Money | 318In the Money | TTDOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
TTDIn the Money | $15.55In the Money | $18.80In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 550In the Money | TTDOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,699Out of the Money | |
TTDIn the Money | $13.10In the Money | $17.50In the Money | $15.73In the Money | $0.00In the Money | ---In the Money | 349In the Money | TTDOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 4Out of the Money | 2,181Out of the Money | |
TTDIn the Money | $11.15In the Money | $13.50In the Money | $13.06In the Money | $-0.43In the Money | 9In the Money | 675In the Money | TTDOut of the Money | $0.13Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,555Out of the Money | |
TTDIn the Money | $11.05In the Money | $12.60In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.09Out of the Money | 1Out of the Money | 296Out of the Money | |
TTDIn the Money | $11.05In the Money | $11.65In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.39Out of the Money | $0.11Out of the Money | 3Out of the Money | 8Out of the Money | |
TTDIn the Money | $10.60In the Money | $11.05In the Money | $10.11In the Money | $-1.08In the Money | 1In the Money | 1,622In the Money | TTDOut of the Money | $0.29Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.01Out of the Money | 13Out of the Money | 1,337Out of the Money | |
TTDIn the Money | $9.15In the Money | $10.75In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.33Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.27Out of the Money | 2Out of the Money | 3Out of the Money | |
TTDIn the Money | $8.95In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $0.01Out of the Money | 4Out of the Money | 1Out of the Money | |
TTDIn the Money | $8.25In the Money | $9.70In the Money | $7.55In the Money | $-1.25In the Money | 4In the Money | 2,154In the Money | TTDOut of the Money | $0.55Out of the Money | $0.64Out of the Money | $0.78Out of the Money | $0.30Out of the Money | 9Out of the Money | 2,837Out of the Money | |
TTDIn the Money | $7.25In the Money | $9.70In the Money | $7.37In the Money | $-0.08In the Money | 17In the Money | 5In the Money | TTDOut of the Money | $0.70Out of the Money | $0.81Out of the Money | $0.72Out of the Money | $0.08Out of the Money | 3Out of the Money | 18Out of the Money | |
TTDIn the Money | $6.75In the Money | $7.05In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.87Out of the Money | $1.00Out of the Money | $1.10Out of the Money | $0.27Out of the Money | 117Out of the Money | 26Out of the Money | |
TTDIn the Money | $6.40In the Money | $6.65In the Money | $6.58In the Money | $-0.29In the Money | 6In the Money | 1,006In the Money | TTDOut of the Money | $0.99Out of the Money | $1.11Out of the Money | $1.30Out of the Money | $0.33Out of the Money | 24Out of the Money | 2,354Out of the Money | |
TTDIn the Money | $5.90In the Money | $6.30In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | TTDOut of the Money | $1.10Out of the Money | $1.24Out of the Money | $1.00Out of the Money | $-0.08Out of the Money | 11Out of the Money | 135Out of the Money | |
TTDIn the Money | $5.25In the Money | $5.55In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $1.37Out of the Money | $1.54Out of the Money | $1.82Out of the Money | $0.36Out of the Money | 3Out of the Money | 28Out of the Money | |
TTDIn the Money | $4.60In the Money | $4.85In the Money | $3.85In the Money | $-1.20In the Money | 105In the Money | 2,440In the Money | TTDNear the Money | $1.69Near the Money | $1.86Near the Money | $1.77Near the Money | $0.26Near the Money | 32Near the Money | 2,379Near the Money | |
TTDIn the Money | $3.95In the Money | $4.30In the Money | $3.75In the Money | $-0.70In the Money | 19In the Money | 321In the Money | TTDNear the Money | $2.06Near the Money | $2.25Near the Money | $2.15Near the Money | $0.31Near the Money | 9Near the Money | 145Near the Money | |
TTDIn the Money | $3.45In the Money | $3.60In the Money | $3.05In the Money | $-0.70In the Money | 66In the Money | 383In the Money | TTDNear the Money | $2.52Near the Money | $2.63Near the Money | $2.57Near the Money | $0.62Near the Money | 106Near the Money | 120Near the Money | |
TTDUnderlying issue's last price | $3.20Underlying issue's last price | $3.35Underlying issue's last price | $2.95Underlying issue's last price | $-0.60Underlying issue's last price | 53Underlying issue's last price | 1,998Underlying issue's last price | Filter Table By Strike Price of$97.50Underlying issue's last price | TTDUnderlying issue's last price | $2.72Underlying issue's last price | $2.89Underlying issue's last price | $2.79Underlying issue's last price | $0.59Underlying issue's last price | 56Underlying issue's last price | 584Underlying issue's last price |
TTDNear the Money | $2.98Near the Money | $3.15Near the Money | $3.06Near the Money | $-0.29Near the Money | 114Near the Money | 128Near the Money | TTDIn the Money | $2.98In the Money | $3.15In the Money | $3.05In the Money | $0.19In the Money | 63In the Money | 9In the Money | |
TTDNear the Money | $2.46Near the Money | $2.68Near the Money | $2.60Near the Money | $-0.10Near the Money | 45Near the Money | 80Near the Money | TTDIn the Money | $3.50In the Money | $3.75In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TTDNear the Money | $2.07Near the Money | $2.28Near the Money | $2.13Near the Money | $-0.26Near the Money | 425Near the Money | 3,700Near the Money | TTDIn the Money | $4.05In the Money | $4.35In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 352In the Money | |
TTDOut of the Money | $1.75Out of the Money | $1.92Out of the Money | $1.35Out of the Money | $-0.57Out of the Money | 2Out of the Money | 31Out of the Money | TTDIn the Money | $4.70In the Money | $5.00In the Money | $5.15In the Money | $0.65In the Money | 1In the Money | 3In the Money | |
TTDOut of the Money | $1.39Out of the Money | $1.61Out of the Money | $1.11Out of the Money | $-0.65Out of the Money | 2Out of the Money | 42Out of the Money | TTDIn the Money | $5.35In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $1.19Out of the Money | $1.33Out of the Money | $1.02Out of the Money | $-0.43Out of the Money | 20Out of the Money | 24Out of the Money | TTDIn the Money | $6.10In the Money | $6.45In the Money | $6.58In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $0.97Out of the Money | $1.07Out of the Money | $0.99Out of the Money | $-0.18Out of the Money | 27Out of the Money | 144Out of the Money | TTDIn the Money | $6.90In the Money | $7.25In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.79Out of the Money | $0.88Out of the Money | $0.72Out of the Money | $-0.27Out of the Money | 196Out of the Money | 2,393Out of the Money | TTDIn the Money | $6.70In the Money | $9.00In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 152In the Money | |
TTDOut of the Money | $0.64Out of the Money | $0.75Out of the Money | $0.49Out of the Money | $-0.36Out of the Money | 10Out of the Money | 59Out of the Money | TTDIn the Money | $7.55In the Money | $10.00In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-0.26Out of the Money | 6Out of the Money | 20Out of the Money | TTDIn the Money | $9.35In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.55Out of the Money | $-0.01Out of the Money | 1Out of the Money | 25Out of the Money | TTDIn the Money | $10.20In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | $11.15In the Money | $11.90In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TTDOut of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 44Out of the Money | 1,271Out of the Money | TTDIn the Money | $12.10In the Money | $13.60In the Money | $12.70In the Money | $0.20In the Money | 4In the Money | 16In the Money | |
TTDOut of the Money | $0.07Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | TTDIn the Money | $15.15In the Money | $19.85In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 120Out of the Money | 271Out of the Money | TTDIn the Money | $20.05In the Money | $24.85In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TTDIn the Money | $25.20In the Money | $29.85In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 16Out of the Money | 24Out of the Money | TTDIn the Money | $30.05In the Money | $34.80In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TTDIn the Money | $35.15In the Money | $39.85In 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 | $0.08Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TTDIn the Money | $40.40In the Money | $44.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |