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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ABRIn the Money | $10.00In the Money | $13.60In the Money | $11.37In the Money | $-0.47In the Money | 2In the Money | 1In the Money | ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $8.80In the Money | $10.90In the Money | $8.84In the Money | $0.07In the Money | 3In the Money | 3In the Money | ABROut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $7.10In the Money | $10.40In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | 3In the Money | ABROut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $6.30In the Money | $9.80In the Money | $7.81In the Money | $0.11In the Money | 2In the Money | 2In the Money | ABROut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $6.60In the Money | $9.30In the Money | $7.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $5.20In the Money | $8.90In the Money | $7.34In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ABRIn the Money | $5.00In the Money | $8.50In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $4.20In the Money | $7.90In the Money | $6.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ABRIn the Money | $4.00In the Money | $7.40In the Money | $5.39In the Money | $0.00In the Money | ---In the Money | 2In the Money | ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ABRIn the Money | $3.20In the Money | $6.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ABRIn the Money | $3.80In the Money | $6.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
ABRIn the Money | $2.30In the Money | $5.90In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
ABRIn the Money | $2.70In the Money | $5.40In the Money | $4.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ABRIn the Money | $1.15In the Money | $4.90In the Money | $4.34In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 547Near the Money | |
ABRIn the Money | $0.35In the Money | $4.50In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.04Near the Money | $-0.01Near the Money | 4Near the Money | 507Near the Money | |
ABRIn the Money | $0.95In the Money | $3.90In the Money | $1.85In the Money | $0.05In the Money | 20In the Money | 20In the Money | ABRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $-0.04Near the Money | 16Near the Money | 877Near the Money | |
ABRIn the Money | $0.70In the Money | $3.60In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.02Near the Money | 27Near the Money | 1,905Near the Money | |
ABRIn the Money | $0.90In the Money | $1.05In the Money | $0.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | ABRNear the Money | $0.05Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.06Near the Money | 76Near the Money | 350Near the Money | |
ABRUnderlying issue's last price | $0.45Underlying issue's last price | $0.60Underlying issue's last price | $0.55Underlying issue's last price | $-0.05Underlying issue's last price | 67Underlying issue's last price | 232Underlying issue's last price | Filter Table By Strike Price of$13.50Underlying issue's last price | ABRUnderlying issue's last price | $0.10Underlying issue's last price | $0.15Underlying issue's last price | $0.11Underlying issue's last price | $-0.09Underlying issue's last price | 136Underlying issue's last price | 3,182Underlying issue's last price |
ABRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.01Near the Money | 277Near the Money | 365Near the Money | ABRIn the Money | $0.30In the Money | $0.35In the Money | $0.32In the Money | $-0.18In the Money | 354In the Money | 2,212In the Money | |
ABRNear the Money | $0.05Near the Money | $0.10Near the Money | $0.11Near the Money | $0.01Near the Money | 19Near the Money | 914Near the Money | ABRIn the Money | $0.60In the Money | $0.75In the Money | $0.70In the Money | $-0.19In the Money | 7In the Money | 92In the Money | |
ABRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.01Near the Money | 46Near the Money | 1,610Near the Money | ABRIn the Money | $1.10In the Money | $1.25In the Money | $1.15In the Money | $-0.25In the Money | 10In the Money | 4,302In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 34Near the Money | 270Near the Money | ABRIn the Money | $0.25In the Money | $3.80In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 504In the Money | |
ABRNear the Money | $0.00Near the Money | $0.10Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 413Near the Money | ABRIn the Money | $0.45In the Money | $3.90In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ABRNear the Money | $0.00Near the Money | $0.30Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 112Near the Money | ABRIn the Money | $2.00In the Money | $4.70In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | ABRIn the Money | $1.35In the Money | $5.20In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ABRIn the Money | $3.00In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ABRIn the Money | $2.50In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $3.20In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $4.00In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ABRIn the Money | $4.00In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $5.00In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $5.00In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $6.30In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $6.00In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $7.40In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $7.00In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $7.40In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $8.00In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $8.50In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $9.10In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $9.40In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $10.00In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $10.50In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |