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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABBVIn the Money | $123.70In the Money | $125.35In the Money | $122.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,691Out of the Money | |
ABBVIn the Money | $118.35In the Money | $121.00In the Money | $95.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,576Out of the Money | |
ABBVIn the Money | $113.40In the Money | $115.85In the Money | $84.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.82Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | |
ABBVIn the Money | $108.30In the Money | $110.80In the Money | $86.40In the Money | $0.00In the Money | ---In the Money | 30In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,588Out of the Money | |
ABBVIn the Money | $103.65In the Money | $105.50In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | |
ABBVIn the Money | $98.80In the Money | $100.85In the Money | $93.12In the Money | $0.00In the Money | ---In the Money | 4In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,000Out of the Money | |
ABBVIn the Money | $94.15In the Money | $95.55In the Money | $60.44In the Money | $0.00In the Money | ---In the Money | 73In the Money | ABBVOut of the Money | $0.01Out of the Money | $0.56Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,759Out of the Money | |
ABBVIn the Money | $88.70In the Money | $90.95In the Money | $87.53In the Money | $0.00In the Money | ---In the Money | 89In the Money | ABBVOut of the Money | $0.07Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,853Out of the Money | |
ABBVIn the Money | $83.65In the Money | $85.90In the Money | $84.75In the Money | $0.00In the Money | ---In the Money | 170In the Money | ABBVOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,762Out of the Money | |
ABBVIn the Money | $79.35In the Money | $80.55In the Money | $56.20In the Money | $0.00In the Money | ---In the Money | 120In the Money | ABBVOut of the Money | $0.11Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,562Out of the Money | |
ABBVIn the Money | $74.10In the Money | $75.85In the Money | $75.44In the Money | $0.00In the Money | ---In the Money | 152In the Money | ABBVOut of the Money | $0.12Out of the Money | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,704Out of the Money | |
ABBVIn the Money | $69.10In the Money | $70.80In the Money | $67.12In the Money | $0.00In the Money | ---In the Money | 417In the Money | ABBVOut of the Money | $0.25Out of the Money | $0.37Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,537Out of the Money | |
ABBVIn the Money | $64.10In the Money | $66.40In the Money | $62.16In the Money | $0.00In the Money | ---In the Money | 349In the Money | ABBVOut of the Money | $0.18Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,160Out of the Money | |
ABBVIn the Money | $59.45In the Money | $61.20In the Money | $59.00In the Money | $0.00In the Money | ---In the Money | 200In the Money | ABBVOut of the Money | $0.30Out of the Money | $0.85Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,825Out of the Money | |
ABBVIn the Money | $55.00In the Money | $56.25In the Money | $52.54In the Money | $0.00In the Money | ---In the Money | 537In the Money | ABBVOut of the Money | $0.40Out of the Money | $0.95Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,366Out of the Money | |
ABBVIn the Money | $50.05In the Money | $51.55In the Money | $49.35In the Money | $0.00In the Money | ---In the Money | 5,053In the Money | ABBVOut of the Money | $0.58Out of the Money | $0.70Out of the Money | $0.58Out of the Money | $-0.10Out of the Money | 1Out of the Money | 3,568Out of the Money | |
ABBVIn the Money | $45.30In the Money | $46.65In the Money | $43.86In the Money | $0.00In the Money | ---In the Money | 2,965In the Money | ABBVOut of the Money | $0.63Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,311Out of the Money | |
ABBVIn the Money | $40.10In the Money | $42.15In the Money | $39.70In the Money | $0.00In the Money | ---In the Money | 4,607In the Money | ABBVOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $0.99Out of the Money | $-0.06Out of the Money | 147Out of the Money | 2,795Out of the Money | |
ABBVIn the Money | $36.35In the Money | $36.75In the Money | $32.79In the Money | $0.00In the Money | ---In the Money | 3,154In the Money | ABBVOut of the Money | $1.25Out of the Money | $1.33Out of the Money | $1.28Out of the Money | $-0.05Out of the Money | 3Out of the Money | 4,731Out of the Money | |
ABBVIn the Money | $31.30In the Money | $32.70In the Money | $28.27In the Money | $0.00In the Money | ---In the Money | 2,338In the Money | ABBVOut of the Money | $1.67Out of the Money | $1.79Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,974Out of the Money | |
ABBVIn the Money | $26.70In the Money | $28.50In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 5,385In the Money | ABBVOut of the Money | $2.16Out of the Money | $2.39Out of the Money | $2.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,103Out of the Money | |
ABBVIn the Money | $23.05In the Money | $24.05In the Money | $20.78In the Money | $0.00In the Money | ---In the Money | 6,619In the Money | ABBVOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $3.25Out of the Money | $-0.40Out of the Money | 1Out of the Money | 1,318Out of the Money | |
ABBVIn the Money | $19.40In the Money | $20.50In the Money | $18.50In the Money | $2.14In the Money | 2In the Money | 7,655In the Money | ABBVOut of the Money | $4.25Out of the Money | $4.35Out of the Money | $4.50Out of the Money | $-0.55Out of the Money | 3Out of the Money | 2,574Out of the Money | |
ABBVIn the Money | $15.55In the Money | $16.35In the Money | $14.40In the Money | $0.89In the Money | 1In the Money | 3,729In the Money | ABBVOut of the Money | $5.70Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $-1.15Out of the Money | 1Out of the Money | 1,647Out of the Money | |
ABBVUnderlying issue's last price | $12.60Underlying issue's last price | $12.85Underlying issue's last price | $12.70Underlying issue's last price | $1.66Underlying issue's last price | 22Underlying issue's last price | 3,324Underlying issue's last price | Filter Table By Strike Price of$190.00Underlying issue's last price | ABBVUnderlying issue's last price | $7.55Underlying issue's last price | $7.65Underlying issue's last price | $8.86Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 727Underlying issue's last price |
ABBVNear the Money | $9.80Near the Money | $10.05Near the Money | $7.75Near the Money | $0.00Near the Money | ---Near the Money | 2,288Near the Money | ABBVIn the Money | $9.75In the Money | $9.95In the Money | $10.30In the Money | $-1.35In the Money | 2In the Money | 764In the Money | |
ABBVOut of the Money | $7.45Out of the Money | $7.65Out of the Money | $7.40Out of the Money | $1.20Out of the Money | 3Out of the Money | 7,058Out of the Money | ABBVIn the Money | $12.45In the Money | $12.65In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 594In the Money | |
ABBVOut of the Money | $4.05Out of the Money | $4.20Out of the Money | $4.05Out of the Money | $0.75Out of the Money | 9Out of the Money | 5,644Out of the Money | ABBVIn the Money | $19.05In the Money | $19.85In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ABBVOut of the Money | $1.99Out of the Money | $2.18Out of the Money | $2.01Out of the Money | $0.53Out of the Money | 1Out of the Money | 1,500Out of the Money | ABBVIn the Money | $26.95In the Money | $28.20In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ABBVOut of the Money | $0.93Out of the Money | $1.19Out of the Money | $1.25Out of the Money | $0.56Out of the Money | 1Out of the Money | 832Out of the Money | ABBVIn the Money | $36.40In the Money | $36.95In the Money | $35.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABBVOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,557Out of the Money | ABBVIn the Money | $45.35In the Money | $48.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABBVOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | ABBVIn the Money | $54.55In the Money | $58.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABBVOut of the Money | $0.02Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ABBVIn the Money | $64.70In the Money | $68.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABBVOut of the Money | $0.03Out of the Money | $0.66Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ABBVIn the Money | $75.35In the Money | $78.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |