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 | $10.20In the Money | $13.60In the Money | $10.54In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABROut of the Money | ---Out of the Money | $2.15Out 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 | $11.00In the Money | $8.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut 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 | 188Out of the Money | |
ABRIn the Money | $8.70In the Money | $9.30In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
ABRIn the Money | $7.40In the Money | $9.40In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ABRIn the Money | $7.10In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $6.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut 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 | 241Out of the Money | |
ABRIn the Money | $6.20In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $5.80In the Money | $6.50In the Money | $5.98In the Money | $1.38In the Money | 11In the Money | 20In the Money | ABROut of the Money | ---Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
ABRIn the Money | $4.80In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $4.60In the Money | $5.80In the Money | $3.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,378Out of the Money | |
ABRIn the Money | $4.10In the Money | $4.80In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $3.40In the Money | $4.30In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,060Out of the Money | |
ABRIn the Money | $3.00In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ABRIn the Money | $2.80In the Money | $3.10In the Money | $3.29In the Money | $0.00In the Money | ---In the Money | 30In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 7,448Near the Money | |
ABRIn the Money | $2.25In the Money | $3.50In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 1,323In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.03Near the Money | 2Near the Money | 2,311Near the Money | |
ABRIn the Money | $0.70In the Money | $2.20In the Money | $2.01In the Money | $-0.24In the Money | 63In the Money | 2,200In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.01Near the Money | 10Near the Money | 6,653Near the Money | |
ABRIn the Money | $1.25In the Money | $1.60In the Money | $1.57In the Money | $-0.16In the Money | 2In the Money | 611In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 1Near the Money | 551Near the Money | |
ABRIn the Money | $0.85In the Money | $1.10In the Money | $1.00In the Money | $-0.25In the Money | 102In the Money | 6,054In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.04Near the Money | 1Near the Money | 2,906Near the Money | |
ABRUnderlying issue's last price | $0.35Underlying issue's last price | $0.60Underlying issue's last price | $0.49Underlying issue's last price | $-0.26Underlying issue's last price | 14Underlying issue's last price | 1,255Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | ABRUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.02Underlying issue's last price | $-0.13Underlying issue's last price | 9Underlying issue's last price | 228Underlying issue's last price |
ABRNear the Money | ---Near the Money | $0.10Near the Money | $0.04Near the Money | $-0.21Near the Money | 367Near the Money | 6,667Near the Money | ABRNear the Money | ---Near the Money | $0.15Near the Money | $0.08Near the Money | $-0.02Near the Money | 317Near the Money | 10,093Near the Money | |
ABRNear the Money | ---Near the Money | $0.75Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | ABRIn the Money | $0.40In the Money | $1.35In the Money | $0.39In the Money | $-0.03In the Money | 2In the Money | 1In the Money | |
ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 2,908Near the Money | ABRIn the Money | $0.80In the Money | $1.95In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
ABRNear the Money | ---Near the Money | $0.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.30In the Money | $1.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | ---Near the Money | $0.25Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 225Near the Money | ABRIn the Money | $1.60In the Money | $2.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
ABRNear the Money | ---Near the Money | $0.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.95In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 85Near the Money | ABRIn the Money | $2.40In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out 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 | $3.00In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $3.50In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,023Out of the Money | ABRIn the Money | $4.40In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out 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 | $5.40In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out 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 | $6.40In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out 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 | $7.50In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out 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 | $9.50In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $14.70In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |