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 | $25.15In the Money | $25.70In the Money | $25.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ATZIn the Money | $24.10In the Money | $24.80In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $23.10In the Money | $23.80In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $22.15In the Money | $22.75In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ATZIn the Money | $21.15In the Money | $21.70In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ATZIn the Money | $20.15In the Money | $20.80In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 62In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ATZIn the Money | $19.15In the Money | $19.75In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 16In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $17.15In the Money | $17.80In the Money | $17.90In the Money | $0.00In the Money | 2In the Money | 3In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ATZIn the Money | $15.15In the Money | $15.80In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 24In the Money | ATZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ATZIn the Money | $13.20In the Money | $13.85In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | ATZOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ATZIn the Money | $11.25In the Money | $11.85In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | ATZOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ATZIn the Money | $10.25In the Money | $10.85In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 12Out of the Money | |
ATZIn the Money | $9.25In the Money | $9.95In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | ATZOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ATZIn the Money | $8.30In the Money | $8.95In the Money | $9.15In the Money | $0.00In the Money | 1In the Money | 1In the Money | ATZOut of the Money | $0.01Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ATZIn the Money | $7.45In the Money | $8.00In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | ATZOut of the Money | $0.04Out of the Money | $0.44Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ATZIn the Money | $6.35In the Money | $7.05In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ATZOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ATZIn the Money | $5.45In the Money | $6.20In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | ATZOut of the Money | $0.08Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ATZIn the Money | $4.65In the Money | $5.30In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 18In the Money | ATZOut of the Money | $0.19Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | |
ATZIn the Money | $3.85In the Money | $4.55In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 38In the Money | ATZOut of the Money | $0.29Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ATZIn the Money | $3.10In the Money | $3.80In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | ATZNear the Money | $0.65Near the Money | $1.25Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
ATZIn the Money | $2.25In the Money | $3.15In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ATZNear the Money | $0.70Near the Money | $1.60Near the Money | $1.55Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
ATZUnderlying issue's last price | $1.60Underlying issue's last price | $2.55Underlying issue's last price | $2.30Underlying issue's last price | $0.00Underlying issue's last price | 15Underlying issue's last price | 49Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ATZUnderlying issue's last price | $1.05Underlying issue's last price | $2.05Underlying issue's last price | $1.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ATZNear the Money | $1.05Near the Money | $2.00Near the Money | $1.60Near the Money | $-0.15Near the Money | 10Near the Money | 19Near the Money | ATZIn the Money | $1.55In the Money | $2.50In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ATZNear the Money | $0.95Near the Money | $1.55Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 52Near the Money | ATZIn the Money | $2.15In the Money | $3.05In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ATZNear the Money | $0.33Near the Money | $0.95Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | ATZIn the Money | $2.85In the Money | $3.70In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ATZOut of the Money | $0.32Out of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ATZIn the Money | $3.70In the Money | $4.40In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.41Out of the Money | $-0.34Out of the Money | 3Out of the Money | 42Out of the Money | ATZIn the Money | $4.50In the Money | $5.20In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ATZIn the Money | $6.20In the Money | $7.05In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ATZIn the Money | $8.35In the Money | $9.05In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ATZIn the Money | $10.25In the Money | $11.05In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $12.35In the Money | $13.00In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ATZOut of the Money | $0.01Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ATZIn the Money | $14.30In the Money | $15.25In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |