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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
USMVIn the Money | $48.60In the Money | $49.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut 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 | |
USMVIn the Money | $43.60In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USMVIn the Money | $38.70In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USMVIn the Money | $33.70In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
USMVIn the Money | $28.70In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut 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 | |
USMVIn the Money | $23.70In the Money | $24.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut 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 | 34Out of the Money | |
USMVIn the Money | $22.70In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut 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 | 12Out of the Money | |
USMVIn the Money | $21.70In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
USMVIn the Money | $20.70In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | |
USMVIn the Money | $19.90In the Money | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
USMVIn the Money | $19.00In the Money | $19.80In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
USMVIn the Money | $17.90In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
USMVIn the Money | $16.80In the Money | $17.60In the Money | $14.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
USMVIn the Money | $15.80In the Money | $16.80In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
USMVIn the Money | $14.80In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
USMVIn the Money | $13.90In the Money | $14.80In the Money | $11.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
USMVIn the Money | $12.60In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
USMVIn the Money | $11.80In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 352Out of the Money | |
USMVIn the Money | $11.00In the Money | $11.80In the Money | $8.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
USMVIn the Money | $9.80In the Money | $10.50In the Money | $7.78In the Money | $0.00In the Money | ---In the Money | 62In the Money | USMVOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
USMVIn the Money | $9.00In the Money | $9.80In the Money | $5.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | USMVOut of the Money | ---Out 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 | |
USMVIn the Money | $7.90In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USMVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
USMVIn the Money | $6.80In the Money | $7.60In the Money | $5.53In the Money | $0.00In the Money | ---In the Money | 16In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
USMVIn the Money | $6.00In the Money | $6.70In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | USMVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
USMVIn the Money | $4.90In the Money | $5.80In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 2In the Money | USMVOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
USMVUnderlying issue's last price | $4.10Underlying issue's last price | $4.70Underlying issue's last price | $3.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 30Underlying issue's last price | Filter Table By Strike Price of$90.00Underlying issue's last price | USMVUnderlying issue's last price | $0.15Underlying issue's last price | $0.25Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
USMVNear the Money | $0.30Near the Money | $0.65Near the Money | $0.45Near the Money | $0.01Near the Money | 11Near the Money | 11Near the Money | USMVIn the Money | $1.25In the Money | $1.75In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
USMVOut 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 | USMVIn the Money | $5.50In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USMVOut 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 | USMVIn the Money | $10.30In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |