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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
$0.97 | $1.65 | $1.53 | $0.00 | --- | 4 | $0.00 | $0.49 | $0.00 | $0.00 | --- | 4 | |||
$0.09 | $0.80 | $0.36 | $0.00 | --- | 436 | $0.01 | $0.66 | $0.20 | $0.00 | --- | 838 | |||
$0.00 | $0.30 | $0.15 | $0.00 | --- | 2,467 | $0.47 | $1.20 | $1.10 | $0.00 | --- | 2,959 | |||
$0.00 | $0.45 | $0.05 | $0.00 | --- | 2,151 | $1.44 | $2.10 | $1.74 | $0.00 | --- | 16,230 | |||
$0.00 | $0.30 | $0.01 | $0.00 | --- | 8,981 | $2.34 | $3.20 | $3.00 | $0.00 | --- | 1,487 | |||
$0.05 | $0.20 | $0.13 | $0.00 | --- | 1,596 | $3.30 | $4.20 | $3.40 | $0.00 | --- | 823 | |||
$0.02 | $0.08 | $0.08 | $0.00 | --- | 606 | $4.20 | $4.80 | $4.64 | $0.00 | --- | 41 | |||
$0.00 | $0.03 | $0.22 | $0.00 | --- | 2,016 | $5.25 | $6.25 | $5.25 | $0.00 | --- | 13 | |||
$0.00 | $0.20 | $0.03 | $-0.01 | 10 | 2,683 | $6.25 | $7.25 | $0.00 | $0.00 | --- | 13 | |||
$0.00 | $0.15 | $0.10 | $0.00 | --- | 1,016 | $7.25 | $8.25 | $7.30 | $0.00 | --- | 30 | |||
$0.00 | $0.49 | $0.01 | $0.00 | --- | 116 | $8.25 | $9.25 | $7.70 | $0.00 | --- | 1 | |||
$0.00 | $0.49 | $0.00 | $0.00 | --- | 122 | $9.25 | $10.25 | $0.00 | $0.00 | --- | 5 | |||
$0.00 | $0.30 | $0.00 | $0.00 | --- | 437 | $10.25 | $11.25 | $8.90 | $0.00 | --- | --- | |||
$0.00 | $0.49 | $0.10 | $0.00 | --- | 553 | $11.25 | $12.25 | $0.00 | $0.00 | --- | --- | |||
SOXSIn the Money | $6.75In the Money | $9.80In the Money | $8.00In the Money | $-0.50In the Money | 200In the Money | 38In the Money | SOXSOut of the Money | $0.18Out of the Money | $0.44Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
SOXSIn the Money | $5.90In the Money | $7.65In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 255In the Money | SOXSOut of the Money | $0.31Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.08Out of the Money | 1Out of the Money | 3Out of the Money | |
SOXSIn the Money | $6.15In the Money | $6.35In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | SOXSOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $0.06Out of the Money | 12Out of the Money | 28Out of the Money | |
SOXSIn the Money | $5.40In the Money | $5.65In the Money | $4.74In the Money | $-0.96In the Money | 20In the Money | 3In the Money | SOXSOut of the Money | $0.72Out of the Money | $0.76Out of the Money | $0.92Out of the Money | $-0.38Out of the Money | 2Out of the Money | 11Out of the Money | |
SOXSIn the Money | $4.75In the Money | $5.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | SOXSOut of the Money | $1.01Out of the Money | $1.06Out of the Money | $1.20Out of the Money | $0.35Out of the Money | 2Out of the Money | 15Out of the Money | |
SOXSIn the Money | $4.15In the Money | $4.25In the Money | $4.10In the Money | $-0.50In the Money | 108In the Money | 137In the Money | SOXSNear the Money | $1.37Near the Money | $1.43Near the Money | $1.46Near the Money | $0.24Near the Money | 14Near the Money | 105Near the Money | |
SOXSIn the Money | $3.55In the Money | $3.70In the Money | $3.05In the Money | $-1.00In the Money | 3In the Money | 238In the Money | SOXSNear the Money | $1.80Near the Money | $1.86Near the Money | $1.82Near the Money | $0.12Near the Money | 14Near the Money | 26Near the Money | |
SOXSUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.15Underlying issue's last price | $-0.62Underlying issue's last price | 83Underlying issue's last price | 100Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | SOXSUnderlying issue's last price | $2.30Underlying issue's last price | $2.41Underlying issue's last price | $2.40Underlying issue's last price | $0.15Underlying issue's last price | 59Underlying issue's last price | 46Underlying issue's last price |
SOXSNear the Money | $2.62Near the Money | $2.75Near the Money | $2.66Near the Money | $-0.27Near the Money | 251Near the Money | 92Near the Money | SOXSIn the Money | $2.64In the Money | $2.97In the Money | $3.10In the Money | $0.43In the Money | 4In the Money | 24In the Money | |
SOXSNear the Money | $2.30Near the Money | $2.53Near the Money | $2.33Near the Money | $-0.25Near the Money | 44Near the Money | 389Near the Money | SOXSIn the Money | $3.45In the Money | $3.60In the Money | $3.55In the Money | $0.50In the Money | 18In the Money | 19In the Money | |
SOXSNear the Money | $1.98Near the Money | $2.24Near the Money | $2.03Near the Money | $-0.31Near the Money | 99Near the Money | 392Near the Money | SOXSIn the Money | $3.15In the Money | $4.25In the Money | $4.20In the Money | $0.40In the Money | 3In the Money | 149In the Money | |
SOXSOut of the Money | $1.67Out of the Money | $1.87Out of the Money | $1.55Out of the Money | $-0.35Out of the Money | 10Out of the Money | 252Out of the Money | SOXSIn the Money | $4.85In the Money | $5.60In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
SOXSOut of the Money | $1.48Out of the Money | $1.71Out of the Money | $1.30Out of the Money | $-0.44Out of the Money | 3Out of the Money | 278Out of the Money | SOXSIn the Money | $5.35In the Money | $5.75In the Money | $6.40In the Money | $1.20In the Money | 4In the Money | 126In the Money | |
SOXSOut of the Money | $1.28Out of the Money | $1.35Out of the Money | $1.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | SOXSIn the Money | $6.40In the Money | $6.55In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
SOXSOut of the Money | $1.12Out of the Money | $1.33Out of the Money | $1.00Out of the Money | $-0.39Out of the Money | 1Out of the Money | 64Out of the Money | SOXSIn the Money | $6.05In the Money | $7.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
SOXSOut of the Money | $0.98Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $-0.10Out of the Money | 342Out of the Money | 2,566Out of the Money | SOXSIn the Money | $7.10In the Money | $9.30In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
SOXSOut of the Money | $0.86Out of the Money | $0.93Out of the Money | $0.80Out of the Money | $-0.38Out of the Money | 34Out of the Money | 168Out of the Money | SOXSIn the Money | $8.40In the Money | $9.55In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
SOXSOut of the Money | $0.77Out of the Money | $0.98Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | SOXSIn the Money | $9.35In the Money | $10.10In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 807In the Money | |
SOXSOut of the Money | $0.69Out of the Money | $0.94Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | SOXSIn the Money | $10.05In the Money | $12.25In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SOXSOut of the Money | $0.62Out of the Money | $0.85Out of the Money | $0.58Out of the Money | $-0.12Out of the Money | 7Out of the Money | 75Out of the Money | SOXSIn the Money | $11.45In the Money | $13.00In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 820In the Money | |
SOXSOut of the Money | $0.56Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | SOXSIn the Money | $12.65In the Money | $14.00In the Money | $12.28In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
SOXSOut of the Money | $0.50Out of the Money | $0.72Out of the Money | $0.39Out of the Money | $-0.30Out of the Money | 1Out of the Money | 146Out of the Money | SOXSIn the Money | $12.90In the Money | $13.90In the Money | $13.42In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
SOXSOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | SOXSIn the Money | $14.15In the Money | $14.85In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
SOXSOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | SOXSIn the Money | $14.50In the Money | $17.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
SOXSOut of the Money | $0.39Out of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SOXSIn the Money | $15.65In the Money | $17.85In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
SOXSOut of the Money | $0.35Out of the Money | $0.51Out of the Money | $0.34Out of the Money | $-0.08Out of the Money | 25Out of the Money | 169Out of the Money | SOXSIn the Money | $16.30In the Money | $18.65In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
SOXSOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | SOXSIn the Money | $16.55In the Money | $20.20In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
SOXSOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | SOXSIn the Money | $17.45In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | SOXSIn the Money | $18.60In the Money | $22.25In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
SOXSOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $2.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SOXSIn the Money | $19.55In the Money | $23.45In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SOXSOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $-0.16Out of the Money | 15Out of the Money | 242Out of the Money | SOXSIn the Money | $20.50In the Money | $24.10In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
SOXSOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | SOXSIn the Money | $21.60In the Money | $25.25In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SOXSOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 12Out of the Money | 55Out of the Money | SOXSIn the Money | $22.65In the Money | $25.25In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SOXSOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | SOXSIn the Money | $23.45In the Money | $27.15In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SOXSOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SOXSIn the Money | $24.40In the Money | $28.25In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SOXSOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 115Out of the Money | 331Out of the Money | SOXSIn the Money | $25.35In the Money | $29.25In the Money | $27.25In the Money | $0.00In the Money | ---In the Money | 807In the Money | |
SOXSOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SOXSIn the Money | $26.40In the Money | $30.25In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SOXSOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SOXSIn the Money | $27.35In the Money | $31.20In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SOXSOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | SOXSIn the Money | $28.35In the Money | $32.10In the Money | $20.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SOXSOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | SOXSIn the Money | $29.35In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | SOXSIn the Money | $30.35In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SOXSIn the Money | $31.35In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.08Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SOXSIn the Money | $32.35In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.08Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | SOXSIn the Money | $33.45In the Money | $37.20In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SOXSOut of the Money | $0.08Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | SOXSIn the Money | $34.35In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 1,000Out of the Money | 86Out of the Money | SOXSIn the Money | $35.50In the Money | $39.10In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
SOXSOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,124Out of the Money | SOXSIn the Money | $40.35In the Money | $44.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SOXSOut of the Money | $0.07Out of the Money | $0.60Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,466Out of the Money | SOXSIn the Money | $45.35In the Money | $49.00In the Money | $41.50In the Money | $0.00In the Money | ---In the Money | 1In the Money |