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 | $65.35In the Money | $65.95In the Money | $44.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
TTDIn the Money | $62.85In the Money | $63.45In the Money | $36.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TTDIn the Money | $60.35In the Money | $61.00In the Money | $61.78In the Money | $0.00In the Money | ---In the Money | 14In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
TTDIn the Money | $57.90In the Money | $58.45In the Money | $51.30In the Money | $0.00In the Money | ---In the Money | 2In 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 | 4Out of the Money | |
TTDIn the Money | $55.40In the Money | $56.05In the Money | $54.99In the Money | $0.00In the Money | ---In the Money | 62In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
TTDIn the Money | $52.85In the Money | $53.45In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TTDIn the Money | $50.35In the Money | $50.95In the Money | $51.87In the Money | $0.00In the Money | ---In the Money | 68In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,021Out of the Money | |
TTDIn the Money | $47.85In the Money | $48.55In the Money | $47.05In the Money | $0.00In the Money | ---In the Money | 31In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TTDIn the Money | $45.35In the Money | $46.10In the Money | $47.52In the Money | $0.00In the Money | ---In the Money | 153In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,152Out of the Money | |
TTDIn the Money | $40.40In the Money | $41.00In the Money | $42.75In the Money | $0.00In the Money | ---In the Money | 876In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,205Out of the Money | |
TTDIn the Money | $38.00In the Money | $38.50In the Money | $30.95In the Money | $0.00In the Money | ---In the Money | 725In the Money | TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
TTDIn the Money | $35.45In the Money | $36.00In the Money | $32.87In the Money | $0.00In the Money | ---In the Money | 429In 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 | 1,101Out of the Money | |
TTDIn the Money | $32.95In the Money | $33.50In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 1,200In 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 | 270Out of the Money | |
TTDIn the Money | $30.45In the Money | $31.00In the Money | $30.45In the Money | $0.31In the Money | 5In the Money | 866In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,530Out of the Money | |
TTDIn the Money | $27.90In the Money | $28.50In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 133In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,842Out of the Money | |
TTDIn the Money | $25.45In the Money | $26.00In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 1,217In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,090Out of the Money | |
TTDIn the Money | $23.10In the Money | $23.45In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 711In the Money | TTDOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 884Out of the Money | |
TTDIn the Money | $20.60In the Money | $20.90In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 740In the Money | TTDOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 3,676Out of the Money | |
TTDIn the Money | $18.10In the Money | $18.50In the Money | $18.13In the Money | $3.12In the Money | 2In the Money | 840In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.22Out of the Money | $0.20Out of the Money | 7Out of the Money | 1,685Out of the Money | |
TTDIn the Money | $15.35In the Money | $16.10In the Money | $15.70In the Money | $-0.35In the Money | 283In the Money | 1,929In the Money | TTDOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 2,412Out of the Money | |
TTDIn the Money | $13.60In the Money | $13.95In the Money | $13.68In the Money | $-1.72In the Money | 51In the Money | 6In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 27Out of the Money | 42Out of the Money | |
TTDIn the Money | $12.90In the Money | $13.50In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 1,456In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,566Out of the Money | |
TTDIn the Money | $12.55In the Money | $12.95In the Money | $12.45In the Money | $-1.82In the Money | 6In the Money | 4In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TTDIn the Money | $11.55In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 22Out of the Money | |
TTDIn the Money | $10.65In the Money | $10.95In the Money | $10.75In the Money | $-0.73In the Money | 6In the Money | 2,801In the Money | TTDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 30Out of the Money | 4,901Out of the Money | |
TTDIn the Money | $9.65In the Money | $9.95In the Money | $9.68In the Money | $-1.71In the Money | 3In the Money | 5In the Money | TTDOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TTDIn the Money | $8.50In the Money | $9.00In the Money | $8.75In the Money | $0.52In the Money | 32In the Money | 34In the Money | TTDOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 30Out of the Money | 97Out of the Money | |
TTDIn the Money | $8.15In the Money | $8.50In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1,745In the Money | TTDOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 26Out of the Money | 1,672Out of the Money | |
TTDIn the Money | $7.65In the Money | $8.05In the Money | $7.48In the Money | $0.20In the Money | 5In the Money | 45In the Money | TTDOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 117Out of the Money | 51Out of the Money | |
TTDIn the Money | $6.75In the Money | $7.25In the Money | $6.69In the Money | $2.19In the Money | 356In the Money | ---In the Money | TTDOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 5Out of the Money | 82Out of the Money | |
TTDIn the Money | $5.75In the Money | $6.05In the Money | $5.95In the Money | $0.26In the Money | 99In the Money | 4,356In the Money | TTDOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 30Out of the Money | 4,878Out of the Money | |
TTDIn the Money | $4.90In the Money | $5.20In the Money | $4.70In the Money | $-2.06In the Money | 41In the Money | 36In the Money | TTDOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.13Out of the Money | 14Out of the Money | 97Out of the Money | |
TTDIn the Money | $3.85In the Money | $4.25In the Money | $3.95In the Money | $0.15In the Money | 14In the Money | 87In the Money | TTDOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.01Out of the Money | 152Out of the Money | 754Out of the Money | |
TTDIn the Money | $3.60In the Money | $3.85In the Money | $3.72In the Money | $0.38In the Money | 62In the Money | 1,002In the Money | TTDOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.48Out of the Money | $-0.15Out of the Money | 99Out of the Money | 1,281Out of the Money | |
TTDIn the Money | $3.20In the Money | $3.40In the Money | $3.22In the Money | $0.27In the Money | 81In the Money | 236In the Money | TTDNear the Money | $0.51Near the Money | $0.56Near the Money | $0.59Near the Money | $-0.09Near the Money | 67Near the Money | 467Near the Money | |
TTDIn the Money | $2.51In the Money | $2.61In the Money | $2.44In the Money | $-0.25In the Money | 61In the Money | 234In the Money | TTDNear the Money | $0.78Near the Money | $0.84Near the Money | $0.87Near the Money | $-0.33Near the Money | 32Near the Money | 392Near the Money | |
TTDUnderlying issue's last price | $1.85Underlying issue's last price | $1.97Underlying issue's last price | $1.84Underlying issue's last price | $-0.23Underlying issue's last price | 226Underlying issue's last price | 2,104Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | TTDUnderlying issue's last price | $1.13Underlying issue's last price | $1.20Underlying issue's last price | $1.14Underlying issue's last price | $-0.08Underlying issue's last price | 257Underlying issue's last price | 912Underlying issue's last price |
TTDNear the Money | $1.37Near the Money | $1.44Near the Money | $1.42Near the Money | $-0.25Near the Money | 112Near the Money | 2,017Near the Money | TTDIn the Money | $1.58In the Money | $1.68In the Money | $1.64In the Money | $-0.16In the Money | 604In the Money | 185In the Money | |
TTDNear the Money | $0.95Near the Money | $1.04Near the Money | $0.97Near the Money | $-0.23Near the Money | 194Near the Money | 1,050Near the Money | TTDIn the Money | $2.19In the Money | $2.29In the Money | $2.24In the Money | $-0.47In the Money | 222In the Money | 138In the Money | |
TTDNear the Money | $0.79Near the Money | $0.87Near the Money | $0.80Near the Money | $-0.07Near the Money | 132Near the Money | 1,275Near the Money | TTDIn the Money | $2.49In the Money | $2.63In the Money | $2.68In the Money | $-0.42In the Money | 25In the Money | 435In the Money | |
TTDNear the Money | $0.66Near the Money | $0.73Near the Money | $0.68Near the Money | $-0.15Near the Money | 98Near the Money | 446Near the Money | TTDIn the Money | $2.85In the Money | $3.05In the Money | $3.09In the Money | $-0.45In the Money | 59In the Money | 63In the Money | |
TTDOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | 309Out of the Money | 400Out of the Money | TTDIn the Money | $3.60In the Money | $3.85In the Money | $3.88In the Money | $0.28In the Money | 31In the Money | 18In the Money | |
TTDOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.13Out of the Money | 251Out of the Money | 4,647Out of the Money | TTDIn the Money | $4.40In the Money | $4.70In the Money | $4.64In the Money | $1.18In the Money | 3In the Money | 113In the Money | |
TTDOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 114Out of the Money | 1,795Out of the Money | TTDIn the Money | $5.30In the Money | $5.70In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TTDOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 17Out of the Money | 492Out of the Money | TTDIn the Money | $6.05In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 158Out of the Money | 868Out of the Money | TTDIn the Money | $7.20In the Money | $7.65In the Money | $7.57In the Money | $7.57In the Money | 1In the Money | ---In the Money | |
TTDOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 20Out of the Money | 59Out of the Money | TTDIn the Money | $8.20In the Money | $8.65In the Money | $8.57In the Money | $-1.98In the Money | 20In the Money | 2In the Money | |
TTDOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 21Out of the Money | 7,965Out of the Money | TTDIn the Money | $9.15In the Money | $9.60In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | TTDIn the Money | $10.20In the Money | $10.55In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | TTDIn the Money | $11.15In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | $12.00In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | $12.95In the Money | $13.55In the Money | $0.00In 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 | $0.03Out of the Money | $-0.01Out of the Money | 199Out of the Money | 1,712Out of the Money | TTDIn the Money | $14.00In the Money | $14.50In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TTDIn the Money | $15.10In the Money | $15.55In the Money | $0.00In 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 | 4Out of the Money | 916Out of the Money | TTDIn the Money | $18.20In the Money | $19.65In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 431Out of the Money | 2,218Out of the Money | TTDIn the Money | $23.95In the Money | $24.50In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | TTDIn the Money | $29.10In the Money | $29.70In the Money | $42.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | TTDIn the Money | $34.00In the Money | $34.70In the Money | $52.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 270Out of the Money | TTDIn the Money | $39.00In the Money | $39.70In the Money | $49.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | TTDIn the Money | $44.10In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |