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 | $12.20In the Money | $14.40In the Money | $12.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $9.70In the Money | $11.90In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 21In 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 | $8.70In the Money | $10.90In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 13In 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 | $7.70In the Money | $9.90In the Money | $7.69In the Money | $0.00In the Money | ---In the Money | 1In 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 | $7.20In the Money | $9.40In the Money | $7.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $6.70In the Money | $8.90In the Money | $7.55In the Money | $0.85In the Money | 10In the Money | 5In 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 | $6.20In the Money | $7.00In the Money | $7.10In the Money | $0.70In the Money | 10In the Money | 17In 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 | $5.20In the Money | $6.50In the Money | $5.69In the Money | $0.00In the Money | ---In the Money | 6In 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 | $5.10In the Money | $7.40In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 13In 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 | $4.70In the Money | $6.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 16In 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 | $3.70In the Money | $6.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 4In 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 | $3.50In the Money | $5.60In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 4In the Money | ABROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ABRIn the Money | $3.20In the Money | $5.40In the Money | $3.18In the Money | $0.00In the Money | ---In the Money | 5In the Money | ABROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ABRIn the Money | $2.35In the Money | $4.90In the Money | $0.00In 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 | $0.00Near the Money | ---Near the Money | 303Near the Money | |
ABRIn the Money | $2.00In the Money | $4.00In the Money | $0.00In 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 | $0.00Near the Money | ---Near the Money | 261Near the Money | |
ABRIn the Money | $1.10In the Money | $2.45In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 7In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.02Near the Money | 2Near the Money | 414Near the Money | |
ABRIn the Money | $1.30In the Money | $1.70In the Money | $1.32In the Money | $0.00In the Money | ---In the Money | 24In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.01Near the Money | 17Near the Money | 345Near the Money | |
ABRIn the Money | $0.85In the Money | $1.00In the Money | $0.90In the Money | $-0.03In the Money | 5In the Money | 270In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.05Near the Money | 14Near the Money | 826Near the Money | |
ABRUnderlying issue's last price | $0.40Underlying issue's last price | $0.55Underlying issue's last price | $0.48Underlying issue's last price | $0.13Underlying issue's last price | 105Underlying issue's last price | 521Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | ABRUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.07Underlying issue's last price | $-0.10Underlying issue's last price | 94Underlying issue's last price | 139Underlying issue's last price |
ABRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.05Near the Money | 99Near the Money | 473Near the Money | ABRIn the Money | $0.20In the Money | $0.30In the Money | $0.25In the Money | $0.00In the Money | 46In the Money | 4In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.05Near the Money | 1Near the Money | 73Near the Money | ABRIn the Money | $0.55In the Money | $0.70In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | ABRIn the Money | $0.65In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.75Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.05In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.75Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.50In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.75Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $2.00In the Money | $4.90In 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 | $2.40In the Money | $5.30In 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 | $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 | $3.00In the Money | $4.90In 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 | $3.40In the Money | $6.30In 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 | $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 | $4.50In the Money | $6.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $5.00In the Money | $7.30In 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 | $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 | $5.80In the Money | $8.30In 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 | $6.80In the Money | $9.30In 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 | $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 | $8.00In the Money | $10.30In 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 | $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 | $9.90In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |