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 | $20.10In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URNMIn the Money | $16.00In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
URNMIn the Money | $14.50In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URNMIn the Money | $13.50In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
URNMIn the Money | $12.50In 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 | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URNMIn the Money | $11.50In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URNMIn the Money | $11.00In the Money | $12.80In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
URNMIn the Money | $9.50In the Money | $12.20In the Money | $7.14In the Money | $0.00In the Money | ---In the Money | 3In the Money | URNMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
URNMIn the Money | $8.50In the Money | $11.40In the Money | $5.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | URNMOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
URNMIn the Money | $8.10In the Money | $9.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | URNMOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.12Out of the Money | 4Out of the Money | 4,092Out of the Money | |
URNMIn the Money | $7.30In the Money | $8.80In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 16In the Money | URNMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
URNMIn the Money | $6.40In the Money | $7.60In the Money | $12.89In the Money | $0.00In the Money | ---In the Money | 32In the Money | URNMOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 144Out of the Money | |
URNMIn the Money | $5.40In the Money | $5.90In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 302In the Money | URNMOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
URNMIn the Money | $4.40In the Money | $4.90In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | URNMOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 448Out of the Money | |
URNMIn the Money | $2.85In the Money | $3.90In the Money | $3.40In the Money | $-1.68In the Money | 1In the Money | 69In the Money | URNMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
URNMIn the Money | $2.50In the Money | $3.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 319In the Money | URNMNear the Money | $0.15Near the Money | $0.65Near the Money | $0.25Near the Money | $0.07Near the Money | 5Near the Money | 8,214Near the Money | |
URNMIn the Money | $1.00In the Money | $2.15In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 1,626In the Money | URNMNear the Money | $0.35Near the Money | $0.50Near the Money | $0.45Near the Money | $0.20Near the Money | 16Near the Money | 292Near the Money | |
URNMUnderlying issue's last price | $1.20Underlying issue's last price | $1.40Underlying issue's last price | $1.25Underlying issue's last price | $-0.75Underlying issue's last price | 1Underlying issue's last price | 382Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | URNMUnderlying issue's last price | $0.60Underlying issue's last price | $1.30Underlying issue's last price | $0.79Underlying issue's last price | $0.34Underlying issue's last price | 2Underlying issue's last price | 220Underlying issue's last price |
URNMNear the Money | $0.70Near the Money | $0.90Near the Money | $0.75Near the Money | $-0.78Near the Money | 4Near the Money | 111Near the Money | URNMIn the Money | $1.05In the Money | $1.50In the Money | $1.52In the Money | $0.56In the Money | 6In the Money | 602In the Money | |
URNMNear the Money | $0.40Near the Money | $0.55Near the Money | $0.40Near the Money | $-0.60Near the Money | 43Near the Money | 1,841Near the Money | URNMIn the Money | $1.65In the Money | $2.10In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 1,168In the Money | |
URNMNear the Money | $0.15Near the Money | $0.25Near the Money | $0.18Near the Money | $-0.37Near the Money | 9Near the Money | 817Near the Money | URNMIn the Money | $2.45In the Money | $3.10In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 539In the Money | |
URNMOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.23Out of the Money | 6Out of the Money | 331Out of the Money | URNMIn the Money | $3.30In the Money | $3.80In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 320In the Money | |
URNMOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.18Out of the Money | 21Out of the Money | 209Out of the Money | URNMIn the Money | $4.20In the Money | $5.60In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
URNMOut of the Money | $0.05Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 9Out of the Money | 248Out of the Money | URNMIn the Money | $5.10In the Money | $7.60In the Money | $5.80In the Money | $1.50In the Money | 1In the Money | 99In the Money | |
URNMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 3Out of the Money | 178Out of the Money | URNMIn the Money | $5.30In the Money | $7.80In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
URNMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 357Out of the Money | URNMIn the Money | $6.30In the Money | $8.60In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
URNMOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 303Out of the Money | URNMIn the Money | $7.90In the Money | $8.70In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
URNMOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 543Out of the Money | URNMIn the Money | $8.30In the Money | $10.50In the Money | $5.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | URNMIn the Money | $9.30In the Money | $11.60In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 7Out of the Money | 1,357Out of the Money | URNMIn the Money | $10.20In the Money | $12.70In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 415Out of the Money | URNMIn the Money | $11.60In the Money | $13.50In 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 | 2,991Out of the Money | URNMIn the Money | $12.30In the Money | $14.80In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | URNMIn the Money | $17.50In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URNMOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URNMIn the Money | $22.30In the Money | $24.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |