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 | $44.80In the Money | $48.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $39.80In the Money | $43.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $34.85In the Money | $38.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TTDIn the Money | $29.90In the Money | $33.65In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TTDIn the Money | $26.90In the Money | $30.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TTDIn the Money | $25.90In the Money | $29.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $24.90In the Money | $28.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $23.70In the Money | $27.65In the Money | $28.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TTDIn the Money | $22.75In the Money | $26.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TTDIn the Money | $21.70In the Money | $25.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.44Out of the Money | 1Out of the Money | 11Out of the Money | |
TTDIn the Money | $20.90In the Money | $24.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 73Out of the Money | 52Out of the Money | |
TTDIn the Money | $19.75In the Money | $23.65In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | TTDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 67Out of the Money | |
TTDIn the Money | $18.75In the Money | $22.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TTDIn the Money | $17.85In the Money | $21.70In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TTDIn the Money | $18.50In the Money | $18.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TTDIn the Money | $17.50In the Money | $17.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TTDIn the Money | $16.50In the Money | $17.80In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | TTDOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
TTDIn the Money | $15.40In the Money | $16.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
TTDIn the Money | $14.50In the Money | $14.85In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TTDIn the Money | $13.45In the Money | $13.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | TTDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TTDIn the Money | $12.35In the Money | $13.80In the Money | $10.72In the Money | $-0.18In the Money | 1In the Money | 18In the Money | TTDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
TTDIn the Money | $11.60In the Money | $11.85In the Money | $11.70In the Money | $1.70In the Money | 88In the Money | 503In the Money | TTDOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 25Out of the Money | 79Out of the Money | |
TTDIn the Money | $10.50In the Money | $10.90In the Money | $8.42In the Money | $-2.48In the Money | 13In the Money | 14In the Money | TTDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 34Out of the Money | |
TTDIn the Money | $9.50In the Money | $10.85In the Money | $9.75In the Money | $1.92In the Money | 3In the Money | 13In the Money | TTDOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 7Out of the Money | 63Out of the Money | |
TTDIn the Money | $8.55In the Money | $8.95In the Money | $7.22In the Money | $0.34In the Money | 1In the Money | 6In the Money | TTDOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 1Out of the Money | 268Out of the Money | |
TTDIn the Money | $7.55In the Money | $7.90In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | TTDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 16Out of the Money | 178Out of the Money | |
TTDIn the Money | $4.70In the Money | $6.85In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | TTDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 12Out of the Money | 896Out of the Money | |
TTDIn the Money | $5.60In the Money | $7.85In the Money | $5.00In the Money | $0.86In the Money | 2In the Money | 24In the Money | TTDOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 18Out of the Money | 395Out of the Money | |
TTDIn the Money | $4.35In the Money | $5.90In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 20In the Money | TTDOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.38Out of the Money | 131Out of the Money | 355Out of the Money | |
TTDIn the Money | $3.75In the Money | $4.20In the Money | $3.85In the Money | $1.55In the Money | 55In the Money | 99In the Money | TTDOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.62Out of the Money | 34Out of the Money | 330Out of the Money | |
TTDIn the Money | $2.86In the Money | $3.35In the Money | $2.53In the Money | $0.63In the Money | 31In the Money | 85In the Money | TTDNear the Money | $0.27Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.76Near the Money | 197Near the Money | 286Near the Money | |
TTDIn the Money | $2.06In the Money | $2.23In the Money | $2.19In the Money | $0.85In the Money | 187In the Money | 354In the Money | TTDNear the Money | $0.46Near the Money | $0.50Near the Money | $0.46Near the Money | $-1.05Near the Money | 220Near the Money | 561Near the Money | |
TTDUnderlying issue's last price | $1.44Underlying issue's last price | $1.51Underlying issue's last price | $1.50Underlying issue's last price | $0.61Underlying issue's last price | 138Underlying issue's last price | 339Underlying issue's last price | Filter Table By Strike Price of$101.00Underlying issue's last price | TTDUnderlying issue's last price | $0.78Underlying issue's last price | $0.87Underlying issue's last price | $0.79Underlying issue's last price | $-1.37Underlying issue's last price | 62Underlying issue's last price | 87Underlying issue's last price |
TTDNear the Money | $0.92Near the Money | $0.97Near the Money | $0.95Near the Money | $0.39Near the Money | 210Near the Money | 855Near the Money | TTDIn the Money | $1.21In the Money | $1.31In the Money | $1.28In the Money | $-1.49In the Money | 27In the Money | 180In the Money | |
TTDNear the Money | $0.53Near the Money | $0.60Near the Money | $0.60Near the Money | $0.30Near the Money | 148Near the Money | 1,420Near the Money | TTDIn the Money | $1.77In the Money | $2.02In the Money | $1.96In the Money | $-1.79In the Money | 15In the Money | 43In the Money | |
TTDNear the Money | $0.26Near the Money | $0.32Near the Money | $0.28Near the Money | $0.11Near the Money | 116Near the Money | 1,319Near the Money | TTDIn the Money | $2.08In the Money | $2.78In the Money | $2.56In the Money | $-2.71In the Money | 9In the Money | 84In the Money | |
TTDOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.06Out of the Money | 139Out of the Money | 928Out of the Money | TTDIn the Money | $3.35In the Money | $3.65In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
TTDOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 63Out of the Money | 1,889Out of the Money | TTDIn the Money | $4.30In the Money | $5.35In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TTDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 22Out of the Money | 157Out of the Money | TTDIn the Money | $5.25In the Money | $6.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 216Out of the Money | TTDIn the Money | $4.75In the Money | $6.55In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3Out of the Money | 108Out of the Money | TTDIn the Money | $7.20In the Money | $7.65In the Money | ---In 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 | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 398Out of the Money | TTDIn the Money | $8.20In the Money | $8.65In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TTDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 12Out of the Money | 130Out of the Money | TTDIn the Money | $9.25In the Money | $9.60In the Money | ---In 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 | $0.01Out of the Money | 1Out of the Money | 40Out of the Money | TTDIn the Money | $10.20In the Money | $10.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TTDIn the Money | $11.15In the Money | $11.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TTDIn the Money | $12.20In the Money | $12.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | TTDIn the Money | $13.15In the Money | $13.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TTDIn the Money | $14.10In the Money | $14.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 14Out of the Money | TTDIn the Money | $15.10In the Money | $16.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TTDIn the Money | $16.05In the Money | $16.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 272Out of the Money | 82Out of the Money | TTDIn the Money | $18.20In the Money | $18.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | TTDIn the Money | $23.15In the Money | $23.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 150Out of the Money | 31Out of the Money | TTDIn the Money | $28.00In the Money | $28.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TTDOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TTDIn the Money | $33.00In the Money | $33.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |