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 | $61.40In 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 | $0.23Out 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 | $60.20In 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 | $0.23Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
TTDIn the Money | $54.60In the Money | $57.70In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $52.30In the Money | $55.15In 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 | $0.23Out 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 | $49.80In the Money | $52.80In 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 | $0.23Out 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 | $46.55In the Money | $50.25In 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 | $0.12Out 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 | $42.05In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 564Out of the Money | |
TTDIn the Money | $36.80In the Money | $40.10In 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 | $34.40In 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 | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 838Out of the Money | |
TTDIn the Money | $33.10In the Money | $35.05In the Money | $32.67In the Money | $0.00In the Money | ---In 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 | $30.50In the Money | $31.85In 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 | $28.15In the Money | $29.60In the Money | $27.88In the Money | $4.52In the Money | 1In the Money | 239In the Money | TTDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TTDIn the Money | $25.60In the Money | $26.65In 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 | $0.04Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
TTDIn the Money | $23.35In the Money | $23.65In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 954In 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 | 10Out of the Money | 1,421Out of the Money | |
TTDIn the Money | $20.75In the Money | $21.25In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
TTDIn the Money | $17.35In the Money | $18.75In the Money | $18.88In the Money | $0.95In the Money | 1In the Money | 550In the Money | TTDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,699Out of the Money | |
TTDIn the Money | $15.80In the Money | $16.30In the Money | $15.73In the Money | $1.46In the Money | 1In the Money | 349In the Money | TTDOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 10Out of the Money | 2,189Out of the Money | |
TTDIn the Money | $13.30In the Money | $13.85In the Money | $13.49In the Money | $0.49In the Money | 6In the Money | 681In the Money | TTDOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,558Out of the Money | |
TTDIn the Money | $11.55In the Money | $12.90In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.11Out of the Money | 4Out of the Money | 296Out of the Money | |
TTDIn the Money | $11.60In the Money | $11.90In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.28Out of the Money | $-0.20Out of the Money | 1Out of the Money | 7Out of the Money | |
TTDIn the Money | $11.10In the Money | $12.40In the Money | $11.19In the Money | $0.54In the Money | 86In the Money | 1,618In the Money | TTDOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,337Out of the Money | |
TTDIn the Money | $10.65In the Money | $10.95In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TTDIn the Money | $9.80In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TTDIn the Money | $8.90In the Money | $9.25In the Money | $8.80In the Money | $0.13In the Money | 16In the Money | 2,164In the Money | TTDOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $-0.18Out of the Money | 254Out of the Money | 2,861Out of the Money | |
TTDIn the Money | $8.00In the Money | $8.40In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | TTDOut of the Money | $0.61Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.17Out of the Money | 2Out of the Money | 16Out of the Money | |
TTDIn the Money | $7.20In the Money | $8.35In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.80Out of the Money | $0.85Out of the Money | $0.83Out of the Money | $-0.13Out of the Money | 1Out of the Money | 25Out of the Money | |
TTDIn the Money | $6.85In the Money | $7.05In the Money | $6.87In the Money | $0.30In the Money | 17In the Money | 1,019In the Money | TTDOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.97Out of the Money | $-0.17Out of the Money | 617Out of the Money | 2,365Out of the Money | |
TTDIn the Money | $6.40In the Money | $6.70In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | TTDOut of the Money | $0.99Out of the Money | $1.07Out of the Money | $1.08Out of the Money | $-0.12Out of the Money | 33Out of the Money | 108Out of the Money | |
TTDIn the Money | $5.70In the Money | $5.90In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $1.22Out of the Money | $1.32Out of the Money | $1.46Out of the Money | $0.05Out of the Money | 1Out of the Money | 27Out of the Money | |
TTDIn the Money | $5.00In the Money | $5.20In the Money | $5.05In the Money | $0.30In the Money | 68In the Money | 2,447In the Money | TTDOut of the Money | $1.52Out of the Money | $1.62Out of the Money | $1.51Out of the Money | $-0.35Out of the Money | 44Out of the Money | 2,394Out of the Money | |
TTDIn the Money | $4.35In the Money | $4.55In the Money | $4.45In the Money | $0.15In the Money | 6In the Money | 320In the Money | TTDNear the Money | $1.87Near the Money | $1.97Near the Money | $1.84Near the Money | $-0.17Near the Money | 5Near the Money | 140Near the Money | |
TTDIn the Money | $3.80In the Money | $3.95In the Money | $3.75In the Money | $0.20In the Money | 109In the Money | 274In the Money | TTDNear the Money | $2.28Near the Money | $2.38Near the Money | $1.95Near the Money | $-0.77Near the Money | 100Near the Money | 24Near the Money | |
TTDIn the Money | $3.50In the Money | $3.65In the Money | $3.55In the Money | $0.15In the Money | 239In the Money | 2,097In the Money | TTDNear the Money | $2.50Near the Money | $2.58Near the Money | $2.20Near the Money | $-0.59Near the Money | 31Near the Money | 595Near the Money | |
TTDUnderlying issue's last price | $3.25Underlying issue's last price | $3.40Underlying issue's last price | $3.35Underlying issue's last price | $0.15Underlying issue's last price | 6Underlying issue's last price | 124Underlying issue's last price | Filter Table By Strike Price of$98.00Underlying issue's last price | TTDUnderlying issue's last price | $2.74Underlying issue's last price | $2.82Underlying issue's last price | $2.86Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 9Underlying issue's last price |
TTDNear the Money | $2.84Near the Money | $2.89Near the Money | $2.70Near the Money | $0.20Near the Money | 170Near the Money | 22Near the Money | TTDIn the Money | $3.20In the Money | $3.35In the Money | $3.40In the Money | $-0.50In the Money | 3In the Money | 11In the Money | |
TTDNear the Money | $2.39Near the Money | $2.44Near the Money | $2.39Near the Money | $0.16Near the Money | 1,204Near the Money | 3,964Near the Money | TTDIn the Money | $3.80In the Money | $3.95In the Money | $4.00In the Money | $0.10In the Money | 41In the Money | 350In the Money | |
TTDNear the Money | $1.98Near the Money | $2.08Near the Money | $1.92Near the Money | $-0.05Near the Money | 12Near the Money | 26Near the Money | TTDIn the Money | $4.40In the Money | $4.60In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TTDOut of the Money | $1.65Out of the Money | $1.75Out of the Money | $1.76Out of the Money | $0.20Out of the Money | 19Out of the Money | 30Out of the Money | TTDIn the Money | $5.10In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $1.36Out of the Money | $1.47Out of the Money | $1.45Out of the Money | $-0.03Out of the Money | 1Out of the Money | 23Out of the Money | TTDIn the Money | $5.80In the Money | $6.05In the Money | $6.58In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $1.12Out of the Money | $1.23Out of the Money | $1.17Out of the Money | $0.26Out of the Money | 7Out of the Money | 137Out of the Money | TTDIn the Money | $6.55In the Money | $6.85In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TTDOut of the Money | $0.92Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $0.14Out of the Money | 309Out of the Money | 2,165Out of the Money | TTDIn the Money | $7.35In the Money | $7.65In the Money | $7.15In the Money | $-1.20In the Money | 30In the Money | 122In the Money | |
TTDOut of the Money | $0.75Out of the Money | $0.84Out of the Money | $0.85Out of the Money | $0.07Out of the Money | 10Out of the Money | 49Out of the Money | TTDIn the Money | $7.20In the Money | $9.35In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TTDOut of the Money | $0.62Out of the Money | $0.70Out of the Money | $0.71Out of the Money | $0.07Out of the Money | 1Out of the Money | 19Out of the Money | TTDIn the Money | $8.80In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $-0.05Out of the Money | 4Out of the Money | 21Out of the Money | TTDIn the Money | $9.90In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.40Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | $9.90In the Money | $11.25In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TTDOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 38Out of the Money | 1,263Out of the Money | TTDIn the Money | $11.80In the Money | $12.20In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TTDOut of the Money | $0.10Out 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 | $16.65In the Money | $17.65In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | TTDIn the Money | $21.65In the Money | $22.05In the Money | $22.85In 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 | $0.03Out of the Money | $-0.40Out of the Money | 4Out of the Money | 70Out of the Money | TTDIn the Money | $25.00In the Money | $28.65In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TTDIn the Money | $29.85In the Money | $33.80In 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 | $34.85In the Money | $37.80In 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 | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | TTDIn the Money | $40.30In the Money | $42.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |