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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABNBIn the Money | $89.70In the Money | $90.45In the Money | $69.80In the Money | $0.00In the Money | ---In the Money | 43In the Money | ABNBOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,503Out of the Money | |
ABNBIn the Money | $84.65In the Money | $85.60In the Money | $68.77In the Money | $0.00In the Money | ---In the Money | 83In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | |
ABNBIn the Money | $79.65In the Money | $80.60In the Money | $84.07In the Money | $0.00In the Money | ---In the Money | 44In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,246Out of the Money | |
ABNBIn the Money | $74.85In the Money | $75.50In the Money | $78.30In the Money | $0.00In the Money | ---In the Money | 48In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,469Out of the Money | |
ABNBIn the Money | $69.85In the Money | $70.50In the Money | $75.15In the Money | $0.00In the Money | ---In the Money | 63In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,181Out of the Money | |
ABNBIn the Money | $64.70In the Money | $65.65In the Money | $63.75In the Money | $-3.92In the Money | 1In the Money | 102In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,529Out of the Money | |
ABNBIn the Money | $59.70In the Money | $60.55In the Money | $59.91In the Money | $0.00In the Money | ---In the Money | 40In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,095Out of the Money | |
ABNBIn the Money | $54.75In the Money | $55.60In the Money | $58.02In the Money | $0.00In the Money | ---In the Money | 159In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,248Out of the Money | |
ABNBIn the Money | $49.95In the Money | $50.60In the Money | $52.53In the Money | $0.00In the Money | ---In the Money | 41In the Money | ABNBOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,208Out of the Money | |
ABNBIn the Money | $44.75In the Money | $45.75In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 144In the Money | ABNBOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,346Out of the Money | |
ABNBIn the Money | $40.00In the Money | $40.65In the Money | $52.07In the Money | $0.00In the Money | ---In the Money | 59In the Money | ABNBOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 761Out of the Money | |
ABNBIn the Money | $34.80In the Money | $35.70In the Money | $37.06In the Money | $0.00In the Money | ---In the Money | 157In the Money | ABNBOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 12Out of the Money | 5,438Out of the Money | |
ABNBIn the Money | $30.05In the Money | $30.80In the Money | $30.63In the Money | $-0.37In the Money | 1In the Money | 249In the Money | ABNBOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 201Out of the Money | 3,259Out of the Money | |
ABNBIn the Money | $25.10In the Money | $25.75In the Money | $24.93In the Money | $-1.33In the Money | 1In the Money | 608In the Money | ABNBOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 10Out of the Money | 2,794Out of the Money | |
ABNBIn the Money | $20.20In the Money | $20.70In the Money | $19.45In the Money | $-2.82In the Money | 2In the Money | 1,653In the Money | ABNBOut of the Money | $0.09Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.05Out of the Money | 75Out of the Money | 5,652Out of the Money | |
ABNBIn the Money | $15.40In the Money | $16.05In the Money | $15.62In the Money | $0.00In the Money | ---In the Money | 1,014In the Money | ABNBOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.50Out of the Money | $0.12Out of the Money | 33Out of the Money | 2,536Out of the Money | |
ABNBIn the Money | $14.55In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABNBOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.61Out of the Money | $0.30Out of the Money | 3Out of the Money | 7,103Out of the Money | |
ABNBIn the Money | $13.60In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABNBOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,458Out of the Money | |
ABNBIn the Money | $12.75In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABNBOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.20Out of the Money | 1Out of the Money | 1,053Out of the Money | |
ABNBIn the Money | $11.85In the Money | $12.30In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABNBOut of the Money | $0.64Out of the Money | $0.71Out of the Money | $0.96Out of the Money | $0.38Out of the Money | 1Out of the Money | 800Out of the Money | |
ABNBIn the Money | $10.90In the Money | $11.45In the Money | $12.68In the Money | $0.00In the Money | ---In the Money | 886In the Money | ABNBOut of the Money | $0.76Out of the Money | $0.83Out of the Money | $0.78Out of the Money | $-0.03Out of the Money | 160Out of the Money | 4,230Out of the Money | |
ABNBIn the Money | $10.10In the Money | $10.50In the Money | $9.02In the Money | $-2.47In the Money | 2In the Money | 1In the Money | ABNBOut of the Money | $0.91Out of the Money | $0.99Out of the Money | $1.28Out of the Money | $0.20Out of the Money | 14Out of the Money | 113Out of the Money | |
ABNBIn the Money | $9.25In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABNBOut of the Money | $1.08Out of the Money | $1.16Out of the Money | $1.26Out of the Money | $0.26Out of the Money | 6Out of the Money | 83Out of the Money | |
ABNBIn the Money | $8.50In the Money | $8.75In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | ABNBOut of the Money | $1.27Out of the Money | $1.35Out of the Money | $1.60Out of the Money | $0.20Out of the Money | 20Out of the Money | 121Out of the Money | |
ABNBIn the Money | $7.75In the Money | $8.00In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 12In the Money | ABNBOut of the Money | $1.47Out of the Money | $1.58Out of the Money | $1.73Out of the Money | $0.36Out of the Money | 6Out of the Money | 125Out of the Money | |
ABNBIn the Money | $6.95In the Money | $7.20In the Money | $6.05In the Money | $-2.95In the Money | 170In the Money | 1,281In the Money | ABNBOut of the Money | $1.73Out of the Money | $1.84Out of the Money | $1.81Out of the Money | $-0.04Out of the Money | 420Out of the Money | 5,188Out of the Money | |
ABNBIn the Money | $6.25In the Money | $6.50In the Money | $5.40In the Money | $-1.90In the Money | 19In the Money | 42In the Money | ABNBOut of the Money | $2.02Out of the Money | $2.15Out of the Money | $2.35Out of the Money | $0.70Out of the Money | 141Out of the Money | 160Out of the Money | |
ABNBIn the Money | $5.65In the Money | $5.85In the Money | $5.13In the Money | $-0.82In the Money | 21In the Money | 48In the Money | ABNBNear the Money | $2.38Near the Money | $2.49Near the Money | $3.19Near the Money | $0.87Near the Money | 126Near the Money | 249Near the Money | |
ABNBIn the Money | $5.05In the Money | $5.25In the Money | $4.85In the Money | $-0.85In the Money | 24In the Money | 86In the Money | ABNBNear the Money | $2.77Near the Money | $2.85Near the Money | $3.85Near the Money | $0.94Near the Money | 53Near the Money | 217Near the Money | |
ABNBUnderlying issue's last price | $4.50Underlying issue's last price | $4.65Underlying issue's last price | $4.30Underlying issue's last price | $-0.30Underlying issue's last price | 53Underlying issue's last price | 106Underlying issue's last price | Filter Table By Strike Price of$144.00Underlying issue's last price | ABNBUnderlying issue's last price | $3.15Underlying issue's last price | $3.30Underlying issue's last price | $4.30Underlying issue's last price | $1.10Underlying issue's last price | 21Underlying issue's last price | 2,878Underlying issue's last price |
ABNBNear the Money | $3.95Near the Money | $4.10Near the Money | $4.00Near the Money | $-0.41Near the Money | 199Near the Money | 2,367Near the Money | ABNBIn the Money | $3.65In the Money | $3.75In the Money | $3.73In the Money | $0.19In the Money | 209In the Money | 4,370In the Money | |
ABNBNear the Money | $3.45Near the Money | $3.60Near the Money | $2.86Near the Money | $-0.79Near the Money | 211Near the Money | 439Near the Money | ABNBIn the Money | $4.15In the Money | $4.30In the Money | $5.35In the Money | $1.55In the Money | 75In the Money | 464In the Money | |
ABNBNear the Money | $2.99Near the Money | $3.15Near the Money | $2.84Near the Money | $-0.36Near the Money | 22Near the Money | 221Near the Money | ABNBIn the Money | $4.70In the Money | $4.85In the Money | $5.90In the Money | $0.92In the Money | 14In the Money | 643In the Money | |
ABNBOut of the Money | $2.60Out of the Money | $2.72Out of the Money | $2.29Out of the Money | $-0.71Out of the Money | 38Out of the Money | 554Out of the Money | ABNBIn the Money | $5.25In the Money | $5.45In the Money | $6.87In the Money | $2.07In the Money | 1In the Money | 51In the Money | |
ABNBOut of the Money | $2.24Out of the Money | $2.36Out of the Money | $2.33Out of the Money | $-0.12Out of the Money | 51Out of the Money | 1,444Out of the Money | ABNBIn the Money | $5.90In the Money | $6.10In the Money | $7.66In the Money | $2.76In the Money | 1In the Money | 110In the Money | |
ABNBOut of the Money | $1.94Out of the Money | $2.03Out of the Money | $1.96Out of the Money | $-0.49Out of the Money | 568Out of the Money | 5,265Out of the Money | ABNBIn the Money | $6.60In the Money | $6.80In the Money | $6.92In the Money | $0.38In the Money | 27In the Money | 2,166In the Money | |
ABNBOut of the Money | $1.30Out of the Money | $1.41Out of the Money | $1.37Out of the Money | $-0.24Out of the Money | 33Out of the Money | 269Out of the Money | ABNBIn the Money | $8.45In the Money | $8.75In the Money | $10.41In the Money | $3.16In the Money | 1In the Money | 5In the Money | |
ABNBOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.32Out of the Money | 228Out of the Money | 3,711Out of the Money | ABNBIn the Money | $10.55In the Money | $10.85In the Money | $12.31In the Money | $2.20In the Money | 2,126In the Money | 2,388In the Money | |
ABNBOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.51Out of the Money | $-0.30Out of the Money | 17Out of the Money | 250Out of the Money | ABNBIn the Money | $12.55In the Money | $13.15In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ABNBOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.38Out of the Money | $-0.18Out of the Money | 73Out of the Money | 4,040Out of the Money | ABNBIn the Money | $15.00In the Money | $15.65In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 1,466In the Money | |
ABNBOut of the Money | $0.26Out of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ABNBIn the Money | $17.40In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 8Out of the Money | 2,821Out of the Money | ABNBIn the Money | $19.85In the Money | $20.55In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
ABNBOut of the Money | $0.09Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $0.04Out of the Money | 2Out of the Money | 41Out of the Money | ABNBIn the Money | $22.35In the Money | $23.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 15Out of the Money | 2,441Out of the Money | ABNBIn the Money | $24.70In the Money | $25.55In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ABNBOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.38Out of the Money | $0.28Out of the Money | 2Out of the Money | 2,183Out of the Money | ABNBIn the Money | $29.85In the Money | $30.60In the Money | $30.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABNBOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 17Out of the Money | 1,579Out of the Money | ABNBIn the Money | $34.80In the Money | $35.60In the Money | $32.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,947Out of the Money | ABNBIn the Money | $39.70In the Money | $40.55In the Money | $39.09In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ABNBOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 150Out of the Money | 1,414Out of the Money | ABNBIn the Money | $44.55In the Money | $45.40In the Money | $44.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 3,209Out of the Money | ABNBIn the Money | $49.75In the Money | $50.40In the Money | $47.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 3Out of the Money | 1,679Out of the Money | ABNBIn the Money | $54.70In the Money | $55.55In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | ABNBIn the Money | $64.75In the Money | $65.60In the Money | $62.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 849Out of the Money | ABNBIn the Money | $74.85In the Money | $75.60In the Money | $87.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | ABNBIn the Money | $84.70In the Money | $85.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | ABNBIn the Money | $94.55In the Money | $95.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABNBOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | ABNBIn the Money | $104.80In the Money | $105.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |