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 | $21.40In the Money | $22.50In 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 | $16.30In the Money | $17.10In 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 | $11.50In the Money | $12.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 105In the Money | URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 240Out of the Money | |
URNMIn the Money | $6.70In the Money | $7.00In the Money | $7.20In the Money | $0.20In the Money | 1In the Money | 269In the Money | URNMOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 77Out of the Money | 422Out of the Money | |
URNMIn the Money | $5.70In the Money | $6.80In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 80In the Money | URNMOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | |
URNMIn the Money | $4.80In the Money | $5.20In the Money | $4.84In the Money | $0.00In the Money | ---In the Money | 64In the Money | URNMOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 1Out of the Money | 497Out of the Money | |
URNMIn the Money | $4.00In the Money | $6.10In the Money | $4.05In the Money | $-0.32In the Money | 218In the Money | 1,340In the Money | URNMOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.27Out of the Money | $-0.13Out of the Money | 1Out of the Money | 256Out of the Money | |
URNMIn the Money | $3.20In the Money | $3.50In the Money | $3.51In the Money | $-0.54In the Money | 2In the Money | 124In the Money | URNMNear the Money | $0.55Near the Money | $0.65Near the Money | $0.68Near the Money | $0.08Near the Money | 5,088Near the Money | 6,043Near the Money | |
URNMIn the Money | $2.55In the Money | $2.80In the Money | $2.75In the Money | $0.05In the Money | 16In the Money | 1,777In the Money | URNMNear the Money | $0.85Near the Money | $1.00Near the Money | $0.90Near the Money | $-0.06Near the Money | 38Near the Money | 2,759Near the Money | |
URNMUnderlying issue's last price | $1.95Underlying issue's last price | $2.20Underlying issue's last price | $2.06Underlying issue's last price | $-0.09Underlying issue's last price | 6Underlying issue's last price | 278Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | URNMUnderlying issue's last price | $1.25Underlying issue's last price | $1.40Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 616Underlying issue's last price |
URNMNear the Money | $1.40Near the Money | $1.65Near the Money | $1.45Near the Money | $-0.25Near the Money | 107Near the Money | 1,995Near the Money | URNMIn the Money | $1.70In the Money | $2.60In the Money | $1.50In the Money | $-0.05In the Money | 1In the Money | 134In the Money | |
URNMNear the Money | $1.05Near the Money | $2.30Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 590Near the Money | URNMIn the Money | $2.20In the Money | $2.50In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
URNMNear the Money | $0.75Near the Money | $0.90Near the Money | $0.89Near the Money | $-0.16Near the Money | 6Near the Money | 2,170Near the Money | URNMIn the Money | $2.75In the Money | $3.20In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URNMOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.22Out of the Money | 39Out of the Money | 783Out of the Money | URNMIn the Money | $2.00In the Money | $4.00In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
URNMOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 5Out of the Money | 149Out of the Money | URNMIn the Money | $2.95In the Money | $4.90In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,455Out of the Money | URNMIn the Money | $5.40In the Money | $5.80In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URNMOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | URNMIn the Money | $6.00In the Money | $6.80In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
URNMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | URNMIn the Money | $7.30In the Money | $8.10In 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 | $8.10In the Money | $9.20In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
URNMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | URNMIn the Money | $9.10In the Money | $10.00In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
URNMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | URNMIn the Money | $10.20In the Money | $11.50In the Money | $18.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | URNMIn the Money | $10.60In the Money | $12.10In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | URNMIn the Money | $12.00In the Money | $12.80In 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 | $13.10In the Money | $13.60In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | URNMIn the Money | $14.10In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | URNMIn the Money | $15.10In the Money | $15.70In the Money | $7.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | URNMIn the Money | $15.50In the Money | $16.80In 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 | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | URNMIn the Money | $18.10In the Money | $19.40In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | URNMIn the Money | $23.10In the Money | $23.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | URNMIn the Money | $27.60In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | URNMIn the Money | $32.50In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.35Out 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 | $40.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |