• LAST PRICE
    49.6800
  • TODAY'S CHANGE (%)
    Trending Up1.6700 (3.4784%)
  • Bid / Lots
    49.6800/ 10
  • Ask / Lots
    50.3600/ 3
  • Open / Previous Close
    48.3300 / 48.0100
  • Day Range
    Low 48.1201
    High 49.7400
  • 52 Week Range
    Low 28.6700
    High 49.7400
  • Volume
    1,711,049
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TTEKIn the Money
$20.60In the Money
$24.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$19.50In the Money
$23.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
TTEKIn the Money
$18.90In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$17.30In the Money
$21.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$16.40In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$15.60In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$14.40In the Money
$17.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$13.50In the Money
$17.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$12.60In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$11.40In the Money
$13.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$10.40In the Money
$14.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$9.90In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$8.40In the Money
$10.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TTEKIn the Money
$6.40In the Money
$10.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$4.80Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
TTEKIn the Money
$4.60In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TTEKIn the Money
$3.70In the Money
$6.50In the Money
$3.15In the Money
$0.00In the Money
---In the Money
3In the Money
TTEKOut of the Money
---Out of the Money
$1.25Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
TTEKIn the Money
$2.50In the Money
$6.00In the Money
$1.45In the Money
$0.00In the Money
---In the Money
1In the Money
TTEKOut of the Money
---Out of the Money
$1.30Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
TTEKUnderlying issue's last price
$1.65Underlying issue's last price
$2.40Underlying issue's last price
$1.10Underlying issue's last price
$0.00Underlying issue's last price
3Underlying issue's last price
121Underlying issue's last price
Filter Table By Strike Price of$48.00Underlying issue's last price
TTEKUnderlying issue's last price
$0.20Underlying issue's last price
$1.60Underlying issue's last price
$0.40Underlying issue's last price
$0.40Underlying issue's last price
3Underlying issue's last price
---Underlying issue's last price
TTEKNear the Money
$0.50Near the Money
$0.80Near the Money
$0.60Near the Money
$0.19Near the Money
27Near the Money
30Near the Money
TTEKIn the Money
$0.75In the Money
$1.25In the Money
$1.00In the Money
$-1.30In the Money
5In the Money
3In the Money
TTEKNear the Money
---Near the Money
$0.65Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
TTEKIn the Money
$1.15In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.35Out of the Money
$0.15Out of the Money
$0.15Out of the Money
14Out of the Money
---Out of the Money
TTEKIn the Money
$3.10In the Money
$6.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$4.00In the Money
$7.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$5.50In the Money
$8.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$2.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$7.20In the Money
$10.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$9.00In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$11.90In the Money
$14.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$13.10In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$2.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$14.60In the Money
$17.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TTEKIn the Money
$15.10In the Money
$18.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TTEKOut of the Money
---Out 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
TTEKIn the Money
$17.60In the Money
$20.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money