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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SUIn the Money | $19.75In the Money | $20.00In the Money | $19.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
SUIn the Money | $17.80In the Money | $17.95In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
SUIn the Money | $16.80In the Money | $16.95In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | SUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
SUIn the Money | $15.80In the Money | $15.95In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
SUIn the Money | $14.80In the Money | $14.95In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SUIn the Money | $13.85In the Money | $14.00In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 82In the Money | SUOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
SUIn the Money | $12.85In the Money | $13.00In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SUIn the Money | $11.85In the Money | $12.05In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | SUOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
SUIn the Money | $10.85In the Money | $11.05In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | SUOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
SUIn the Money | $9.95In the Money | $10.10In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 807In the Money | SUOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 748Out of the Money | |
SUIn the Money | $9.00In the Money | $9.15In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | SUOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
SUIn the Money | $8.05In the Money | $8.30In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 133In the Money | SUOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
SUIn the Money | $7.15In the Money | $7.30In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 22In the Money | SUOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
SUIn the Money | $6.20In the Money | $6.40In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 285In the Money | SUOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,572Out of the Money | |
SUIn the Money | $5.35In the Money | $5.55In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 66In the Money | SUOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
SUIn the Money | $4.55In the Money | $4.70In the Money | $4.60In the Money | $0.35In the Money | 2In the Money | 478In the Money | SUOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
SUUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.20Underlying issue's last price | $0.37Underlying issue's last price | 14Underlying issue's last price | 201Underlying issue's last price | Filter Table By Strike Price of$52.00Underlying issue's last price | SUUnderlying issue's last price | $1.41Underlying issue's last price | $1.48Underlying issue's last price | $1.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 110Underlying issue's last price |
SUNear the Money | $1.95Near the Money | $2.02Near the Money | $2.00Near the Money | $0.25Near the Money | 2Near the Money | 140Near the Money | SUIn the Money | $2.28In the Money | $2.36In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
SUNear the Money | $1.48Near the Money | $1.55Near the Money | $1.54Near the Money | $0.20Near the Money | 21Near the Money | 407Near the Money | SUIn the Money | $2.84In the Money | $2.92In the Money | $2.83In the Money | $-0.47In the Money | 5In the Money | 71In the Money | |
SUNear the Money | $1.11Near the Money | $1.17Near the Money | $1.13Near the Money | $0.12Near the Money | 1Near the Money | 100Near the Money | SUIn the Money | $3.45In the Money | $3.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
SUOut of the Money | $0.59Out of the Money | $0.65Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,740Out of the Money | SUIn the Money | $4.95In the Money | $5.10In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
SUOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | SUIn the Money | $6.55In the Money | $6.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
SUOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | SUIn the Money | $8.45In the Money | $8.75In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SUOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | SUIn the Money | $10.35In the Money | $10.65In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SUOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SUIn the Money | $12.30In the Money | $12.55In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SUOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SUIn the Money | $14.30In the Money | $14.55In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |