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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
URNMIn the Money | $21.30In the Money | $22.60In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | URNMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URNMIn the Money | $16.10In the Money | $17.20In the Money | $16.57In the Money | $0.00In the Money | ---In the Money | 3In the Money | URNMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
URNMIn the Money | $11.80In the Money | $12.20In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 105In the Money | URNMOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 240Out of the Money | |
URNMIn the Money | $6.90In the Money | $7.20In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 269In the Money | URNMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 66Out of the Money | 397Out of the Money | |
URNMIn the Money | $6.00In the Money | $6.20In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 80In the Money | URNMOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
URNMIn the Money | $5.00In the Money | $5.30In the Money | $5.00In the Money | $0.16In the Money | 4In the Money | 64In the Money | URNMOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 1Out of the Money | 499Out of the Money | |
URNMIn the Money | $4.10In the Money | $4.40In the Money | $3.46In the Money | $0.00In the Money | ---In the Money | 1,672In the Money | URNMOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.36Out of the Money | $-0.14Out of the Money | 15Out of the Money | 278Out of the Money | |
URNMIn the Money | $3.40In the Money | $3.60In the Money | $3.51In the Money | $0.00In the Money | ---In the Money | 122In the Money | URNMNear the Money | $0.40Near the Money | $0.50Near the Money | $0.47Near the Money | $-0.27Near the Money | 4Near the Money | 16,049Near the Money | |
URNMIn the Money | $2.65In the Money | $2.80In the Money | $2.80In the Money | $0.73In the Money | 53In the Money | 1,754In the Money | URNMNear the Money | $0.65Near the Money | $0.75Near the Money | $0.78Near the Money | $-0.42Near the Money | 47Near the Money | 2,761Near the Money | |
URNMUnderlying issue's last price | $1.95Underlying issue's last price | $2.20Underlying issue's last price | $1.90Underlying issue's last price | $0.95Underlying issue's last price | 2Underlying issue's last price | 282Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | URNMUnderlying issue's last price | ---Underlying issue's last price | $1.15Underlying issue's last price | $1.11Underlying issue's last price | $-0.27Underlying issue's last price | 2Underlying issue's last price | 628Underlying issue's last price |
URNMNear the Money | $1.45Near the Money | $1.60Near the Money | $1.15Near the Money | $0.01Near the Money | 16Near the Money | 2,496Near the Money | URNMIn the Money | $1.45In the Money | $1.60In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
URNMNear the Money | $1.00Near the Money | $1.15Near the Money | $1.07Near the Money | $0.37Near the Money | 11Near the Money | 596Near the Money | URNMIn the Money | $2.00In the Money | $2.15In the Money | $2.23In the Money | $-0.07In the Money | 20In the Money | 212In the Money | |
URNMNear the Money | $0.70Near the Money | $0.75Near the Money | $0.73Near the Money | $-0.07Near the Money | 4Near the Money | 2,159Near the Money | URNMIn the Money | $2.65In the Money | $2.90In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URNMOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.15Out of the Money | 28Out of the Money | 804Out of the Money | URNMIn the Money | $3.40In the Money | $3.70In the Money | $3.35In the Money | $-0.15In the Money | 1In the Money | 60In the Money | |
URNMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.20Out of the Money | 2Out of the Money | 155Out of the Money | URNMIn the Money | $3.70In the Money | $4.50In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 3Out of the Money | 5,462Out of the Money | URNMIn the Money | $5.10In the Money | $5.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URNMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.07Out of the Money | 4Out of the Money | 169Out of the Money | URNMIn the Money | $6.00In the Money | $6.40In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | URNMIn the Money | $6.90In the Money | $8.00In the Money | $7.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,111Out of the Money | URNMIn the Money | $7.80In the Money | $8.70In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | URNMIn the Money | $8.60In the Money | $9.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
URNMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | URNMIn the Money | $9.60In the Money | $10.60In the Money | $18.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | URNMIn the Money | $10.30In the Money | $11.80In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | URNMIn the Money | $11.40In the Money | $13.20In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,194Out of the Money | URNMIn the Money | $12.70In the Money | $15.00In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
URNMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | URNMIn the Money | $13.90In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | URNMIn the Money | $14.70In the Money | $16.50In the Money | $7.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | URNMIn the Money | $15.70In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | URNMIn the Money | $16.80In the Money | $18.20In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 8Out of the Money | 533Out of the Money | URNMIn the Money | $17.00In the Money | $18.90In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | URNMIn the Money | $22.50In the Money | $24.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | URNMIn the Money | $27.10In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | URNMIn the Money | $32.10In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URNMIn the Money | $37.30In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |