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 | $11.00In the Money | $14.60In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 20In the Money | ABROut of the Money | $0.00Out 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 | $9.40In the Money | $12.00In the Money | $10.04In the Money | $0.00In the Money | ---In the Money | 24In 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 | $7.30In the Money | $11.00In the Money | $9.04In the Money | $0.00In the Money | ---In the Money | 6In the Money | ABROut of the Money | $0.00Out 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 | $7.40In the Money | $10.00In the Money | $7.67In the Money | $0.00In the Money | ---In the Money | 33In 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 | $5.50In the Money | $9.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | ABROut of the Money | $0.00Out of the Money | $1.45Out 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 | $9.00In the Money | $7.48In the Money | $0.00In the Money | ---In the Money | 31In 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 | $4.50In the Money | $8.20In the Money | $7.57In the Money | $0.00In the Money | ---In the Money | 39In 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 | $5.20In the Money | $7.40In the Money | $5.69In the Money | $0.00In the Money | ---In the Money | 37In the Money | ABROut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ABRIn the Money | $3.60In the Money | $7.50In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 22In the Money | ABROut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ABRIn the Money | $3.10In the Money | $7.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | ABROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $2.75In the Money | $6.50In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | ABROut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ABRIn the Money | $2.10In the Money | $6.00In the Money | $3.80In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ABRIn the Money | $1.65In the Money | $5.50In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | ABROut of the Money | $0.00Out 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 | $1.10In the Money | $5.00In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABRNear the Money | $0.00Near the Money | $0.05Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 32Near the Money | |
ABRIn the Money | $0.40In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ABRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.05Near the Money | $-0.05Near the Money | 4Near the Money | 804Near the Money | |
ABRIn the Money | $1.70In the Money | $3.30In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ABRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $-0.01Near the Money | 17Near the Money | 266Near the Money | |
ABRIn the Money | $1.30In the Money | $1.75In the Money | $0.94In the Money | $0.00In the Money | ---In the Money | 11In the Money | ABRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | 3Near the Money | 1,712Near the Money | |
ABRIn the Money | $0.85In the Money | $1.10In the Money | $0.85In the Money | $0.20In the Money | 4In the Money | 78In the Money | ABRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 204Near the Money | |
ABRUnderlying issue's last price | $0.55Underlying issue's last price | $0.80Underlying issue's last price | $0.62Underlying issue's last price | $0.02Underlying issue's last price | 46Underlying issue's last price | 426Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | ABRUnderlying issue's last price | $0.15Underlying issue's last price | $0.40Underlying issue's last price | $0.34Underlying issue's last price | $0.34Underlying issue's last price | 6Underlying issue's last price | ---Underlying issue's last price |
ABRNear the Money | $0.30Near the Money | $0.65Near the Money | $0.30Near the Money | $-0.09Near the Money | 14Near the Money | 696Near the Money | ABRIn the Money | $0.00In the Money | $0.65In the Money | $1.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ABRNear the Money | $0.05Near the Money | $0.25Near the Money | $0.15Near the Money | $0.00Near the Money | 11Near the Money | 138Near the Money | ABRIn the Money | $0.00In the Money | $1.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.15Near the Money | $0.15Near the Money | $0.07Near the Money | 1Near the Money | 9Near the Money | ABRIn the Money | $1.10In the Money | $2.35In the Money | $1.00In the Money | $1.00In the Money | 1In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.18Near the Money | $0.18Near the Money | 3Near the Money | ---Near the Money | ABRIn the Money | $0.00In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $0.95Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.40In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ABRNear the Money | $0.00Near the Money | $1.25Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $0.80In the Money | $4.80In 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 | $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 | $1.50In 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 | $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 | $2.85In the Money | $5.80In 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 | $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 | $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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $3.50In 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 | $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 | $3.50In 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 | $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 | $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 | $5.50In 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 | $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 | $6.20In the Money | $9.80In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $7.30In 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 | $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 | $8.60In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |