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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$1.60 | $2.00 | $1.90 | $0.90 | 30 | 423 | $0.05 | $0.15 | $0.10 | $-0.10 | 31 | 1,491 | |||
$0.90 | $1.05 | $1.00 | $0.35 | 55 | 522 | $0.20 | $0.75 | $0.50 | $0.00 | 10 | 722 | |||
$0.50 | $0.65 | $0.53 | $0.08 | 100 | 1,157 | $0.65 | $1.40 | $1.00 | $1.00 | 1 | 540 | |||
$0.05 | $0.80 | $0.40 | $0.10 | 60 | 683 | $1.00 | $2.25 | $2.45 | $0.00 | --- | 147 | |||
$0.20 | $0.30 | $0.20 | $0.07 | 73 | 1,392 | $2.20 | $3.20 | $0.00 | $0.00 | --- | 35 | |||
--- | $0.30 | $0.20 | $0.04 | 10 | 132 | $3.10 | $4.30 | $0.00 | $0.00 | --- | 116 | |||
--- | $0.75 | $0.07 | $0.00 | --- | 15 | $4.10 | $5.10 | $5.45 | $0.00 | --- | 7 | |||
--- | $0.75 | $0.05 | $0.00 | --- | 73 | $5.10 | $6.10 | $5.81 | $0.00 | --- | 136 | |||
--- | $0.30 | $0.23 | $0.00 | --- | 147 | $5.90 | $7.00 | $0.00 | $0.00 | --- | 22 | |||
--- | $0.75 | $0.10 | $0.00 | --- | 57 | $6.90 | $8.00 | $8.70 | $0.00 | --- | 31 | |||
--- | $0.50 | $0.00 | $0.00 | --- | 125 | $7.90 | $9.00 | $0.00 | $0.00 | --- | 3 | |||
--- | $0.75 | $0.05 | $0.00 | --- | 132 | $8.90 | $10.00 | $0.00 | $0.00 | --- | 3 | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $26.91In the Money | $0.00In the Money | ---In the Money | 12In the Money | SMCXOut of the Money | $11.20Out of the Money | $12.90Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $9.90 | $11.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.21In the Money | $0.00In the Money | ---In the Money | 11In the Money | SMCXOut of the Money | $12.20Out of the Money | $13.90Out of the Money | $5.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 11 | $10.70 | $12.00 | $0.00 | $0.00 | --- | 1 | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.23In the Money | $0.00In the Money | ---In the Money | 12In the Money | SMCXOut of the Money | $13.20Out of the Money | $14.90Out of the Money | $10.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 12 | $11.70 | $13.00 | $0.00 | $0.00 | --- | 5 | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | SMCXOut of the Money | $14.20Out of the Money | $15.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 1 | $12.70 | $14.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | SMCXOut of the Money | $15.20Out of the Money | $16.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 1 | $13.70 | $15.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | SMCXOut of the Money | $16.30Out of the Money | $17.90Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 1 | $14.70 | $16.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | SMCXOut of the Money | $17.20Out of the Money | $18.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.00 | $0.00 | --- | 2 | $15.70 | $17.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | SMCXOut of the Money | $18.20Out of the Money | $19.90Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.75 | $0.70 | $0.00 | --- | 18 | $16.70 | $18.00 | $0.00 | $0.00 | --- | --- | |||
SMCXIn the Money | ---In the Money | $0.40In the Money | $0.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | SMCXOut of the Money | $19.20Out of the Money | $20.90Out of the Money | $2.14Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
--- | $0.60 | $0.10 | $0.00 | --- | 16 | $17.70 | $19.00 | $17.90 | $0.00 | --- | 1 | |||
SMCXIn the Money | $32.00In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $0.80Out of the Money | $2.30Out of the Money | $1.50Out of the Money | $1.50Out of the Money | 1Out of the Money | ---Out of the Money | |
SMCXIn the Money | $31.00In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $1.00Out of the Money | $2.50Out of the Money | $1.78Out of the Money | $-2.22Out of the Money | 1Out of the Money | 6Out of the Money | |
SMCXIn the Money | $30.50In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $1.20Out of the Money | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $29.70In the Money | $32.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $1.90Out of the Money | $2.25Out of the Money | $2.08Out of the Money | $-1.47Out of the Money | 13Out of the Money | 25Out of the Money | |
SMCXIn the Money | $28.70In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $1.85Out of the Money | $3.20Out of the Money | $2.50Out of the Money | $-3.50Out of the Money | 2Out of the Money | 8Out of the Money | |
SMCXIn the Money | $28.00In the Money | $30.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $2.00Out of the Money | $3.40Out of the Money | $2.66Out of the Money | $-1.49Out of the Money | 2Out of the Money | 5Out of the Money | |
SMCXIn the Money | $27.30In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $2.30Out of the Money | $3.40Out of the Money | $2.85Out of the Money | $-0.70Out of the Money | 4Out of the Money | 1Out of the Money | |
SMCXIn the Money | $26.50In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $2.35Out of the Money | $4.20Out of the Money | $7.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SMCXIn the Money | $26.10In the Money | $28.00In the Money | $19.72In the Money | $0.00In the Money | ---In the Money | 9In the Money | SMCXOut of the Money | $2.70Out of the Money | $4.40Out of the Money | $3.10Out of the Money | $-1.47Out of the Money | 4Out of the Money | 13Out of the Money | |
SMCXIn the Money | $25.40In the Money | $27.50In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | SMCXOut of the Money | $2.95Out of the Money | $4.70Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SMCXIn the Money | $24.40In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $3.20Out of the Money | $5.10Out of the Money | $5.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SMCXIn the Money | $24.20In the Money | $26.00In the Money | $25.74In the Money | $7.84In the Money | 6In the Money | 15In the Money | SMCXOut of the Money | $4.00Out of the Money | $5.20Out of the Money | $4.10Out of the Money | $-4.90Out of the Money | 5Out of the Money | 21Out of the Money | |
SMCXIn the Money | $23.10In the Money | $25.60In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | SMCXOut of the Money | $3.80Out of the Money | $5.80Out of the Money | $4.70Out of the Money | $4.70Out of the Money | 1Out of the Money | ---Out of the Money | |
SMCXIn the Money | $22.80In the Money | $24.90In the Money | $16.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | SMCXOut of the Money | $4.20Out of the Money | $5.00Out of the Money | $4.70Out of the Money | $-2.10Out of the Money | 2Out of the Money | 4Out of the Money | |
SMCXIn the Money | $22.30In the Money | $24.20In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | SMCXOut of the Money | $4.50Out of the Money | $6.10Out of the Money | $11.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SMCXIn the Money | $21.60In the Money | $23.60In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | SMCXOut of the Money | $5.00Out of the Money | $6.70Out of the Money | $5.60Out of the Money | $-5.20Out of the Money | 2Out of the Money | 1Out of the Money | |
SMCXIn the Money | $21.00In the Money | $22.90In the Money | $20.00In the Money | $5.80In the Money | 12In the Money | 10In the Money | SMCXOut of the Money | $5.30Out of the Money | $7.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $20.50In the Money | $22.40In the Money | $20.45In the Money | $6.80In the Money | 2In the Money | 40In the Money | SMCXOut of the Money | $5.70Out of the Money | $7.50Out of the Money | $6.23Out of the Money | $-5.87Out of the Money | 3Out of the Money | 18Out of the Money | |
SMCXIn the Money | $19.90In the Money | $21.60In the Money | $20.05In the Money | $6.65In the Money | 2In the Money | 44In the Money | SMCXOut of the Money | $6.10Out of the Money | $7.00Out of the Money | $6.90Out of the Money | $-2.40Out of the Money | 10Out of the Money | 9Out of the Money | |
SMCXIn the Money | $19.10In the Money | $21.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | SMCXOut of the Money | $6.40Out of the Money | $8.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $18.50In the Money | $20.60In the Money | $19.00In the Money | $5.65In the Money | 1In the Money | 4In the Money | SMCXOut of the Money | $7.00Out of the Money | $8.90Out of the Money | $10.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SMCXIn the Money | $18.20In the Money | $20.00In the Money | $18.85In the Money | $5.99In the Money | 2In the Money | 3In the Money | SMCXOut of the Money | $7.40Out of the Money | $9.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $17.70In the Money | $20.00In the Money | $11.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | SMCXOut of the Money | $7.80Out of the Money | $9.90Out of the Money | $10.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
SMCXIn the Money | $17.30In the Money | $18.80In the Money | $18.30In the Money | $6.66In the Money | 2In the Money | 60In the Money | SMCXOut of the Money | $8.40Out of the Money | $10.20Out of the Money | $9.25Out of the Money | $9.25Out of the Money | 4Out of the Money | ---Out of the Money | |
SMCXIn the Money | $16.70In the Money | $18.50In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | SMCXOut of the Money | $9.00Out of the Money | $10.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $16.20In the Money | $18.00In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | SMCXOut of the Money | $9.30Out of the Money | $11.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SMCXIn the Money | $15.60In the Money | $17.40In the Money | $19.50In the Money | $9.20In the Money | 1In the Money | 15In the Money | SMCXOut of the Money | $9.90Out of the Money | $11.60Out of the Money | $10.50Out of the Money | $10.50Out of the Money | 6Out of the Money | ---Out of the Money | |
SMCXIn the Money | $15.10In the Money | $16.90In the Money | $17.00In the Money | $10.82In the Money | 1In the Money | 1In the Money | SMCXOut of the Money | $10.40Out of the Money | $11.10Out of the Money | $11.35Out of the Money | $11.35Out of the Money | 1Out of the Money | ---Out of the Money | |
SMCXUnderlying issue's last price | $14.60Underlying issue's last price | $16.40Underlying issue's last price | $15.40Underlying issue's last price | $5.90Underlying issue's last price | 22Underlying issue's last price | 82Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | SMCXUnderlying issue's last price | $10.90Underlying issue's last price | $12.70Underlying issue's last price | $11.40Underlying issue's last price | $11.40Underlying issue's last price | 103Underlying issue's last price | ---Underlying issue's last price |
SMCXNear the Money | $12.60Near the Money | $14.50Near the Money | $13.50Near the Money | $5.20Near the Money | 13Near the Money | 78Near the Money | SMCXIn the Money | $13.90In the Money | $15.70In the Money | $14.20In the Money | $14.20In the Money | 13In the Money | ---In the Money | |
SMCXOut of the Money | $11.00Out of the Money | $13.20Out of the Money | $12.54Out of the Money | $5.14Out of the Money | 96Out of the Money | 66Out of the Money | SMCXIn the Money | $17.00In the Money | $18.90In the Money | $17.95In the Money | $-5.05In the Money | 12In the Money | 3In the Money |