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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ATZIn the Money | $15.90In the Money | $16.30In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ATZIn the Money | $14.90In the Money | $15.30In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $13.90In the Money | $14.30In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
ATZIn the Money | $12.90In the Money | $13.30In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $11.90In the Money | $12.30In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ATZIn the Money | $11.45In the Money | $11.85In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $10.90In the Money | $11.35In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ATZIn the Money | $10.45In the Money | $10.85In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $9.90In the Money | $10.35In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ATZOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $9.45In the Money | $9.85In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $8.95In the Money | $9.35In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | ATZOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ATZIn the Money | $7.95In the Money | $8.35In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 22In the Money | ATZOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ATZIn the Money | $6.95In the Money | $7.40In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 26In the Money | ATZOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ATZIn the Money | $6.00In the Money | $6.45In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | ATZOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
ATZIn the Money | $5.10In the Money | $5.55In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | ATZOut of the Money | $0.03Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $4.15In the Money | $4.60In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | ATZOut of the Money | $0.04Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ATZIn the Money | $3.30In the Money | $3.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZNear the Money | $0.16Near the Money | $0.65Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ATZIn the Money | $2.50In the Money | $3.05In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 44In the Money | ATZNear the Money | $0.33Near the Money | $0.90Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 23Near the Money | |
ATZUnderlying issue's last price | $1.80Underlying issue's last price | $2.40Underlying issue's last price | $2.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | ATZUnderlying issue's last price | $0.65Underlying issue's last price | $1.25Underlying issue's last price | $1.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ATZNear the Money | $1.20Near the Money | $1.80Near the Money | $1.70Near the Money | $-0.10Near the Money | 1Near the Money | 14Near the Money | ATZNear the Money | $1.05Near the Money | $1.65Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | |
ATZNear the Money | $0.85Near the Money | $1.35Near the Money | $1.00Near the Money | $-0.35Near the Money | 5Near the Money | 67Near the Money | ATZIn the Money | $1.60In the Money | $2.20In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
ATZNear the Money | $0.35Near the Money | $1.00Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | ATZIn the Money | $2.20In the Money | $2.85In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ATZNear the Money | $0.25Near the Money | $0.70Near the Money | $0.75Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | ATZIn the Money | $3.00In the Money | $3.60In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ATZOut of the Money | $0.02Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ATZIn the Money | $3.90In the Money | $4.40In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.02Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ATZIn the Money | $4.90In the Money | $5.35In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.10Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | ATZIn the Money | $5.85In the Money | $6.25In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $6.80In the Money | $7.25In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ATZIn the Money | $7.80In the Money | $8.20In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $8.80In the Money | $9.20In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ATZIn the Money | $9.80In the Money | $10.20In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | ATZIn the Money | $10.80In the Money | $11.20In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $11.80In the Money | $12.20In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $12.80In the Money | $13.20In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $13.80In the Money | $14.20In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $14.80In the Money | $15.20In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $15.80In the Money | $16.20In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |