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 | $10.40In the Money | $12.50In the Money | $10.70In the Money | $0.21In the Money | 6In the Money | 44In 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 | $11.30In the Money | $9.70In the Money | $0.20In the Money | 4In the Money | 36In 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 | $8.40In the Money | $10.60In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 29In 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 | $7.90In the Money | $10.00In the Money | $8.01In the Money | $0.00In the Money | ---In the Money | 41In 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 | $7.40In the Money | $9.60In the Money | $7.71In the Money | $0.22In the Money | 2In the Money | 22In 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 | $6.90In the Money | $8.90In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 29In 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 | $6.00In the Money | $8.60In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 18In 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 | $5.90In the Money | $8.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 26In 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 | 1Out of the Money | |
ABRIn the Money | $5.40In the Money | $7.50In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 35In 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 | $4.70In the Money | $7.00In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 17In 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 | 4Out of the Money | |
ABRIn the Money | $4.00In the Money | $6.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | ABROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ABRIn the Money | $3.80In the Money | $6.10In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 17In the Money | ABROut of the Money | ---Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ABRIn the Money | $3.10In the Money | $5.40In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | ABROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
ABRIn the Money | $2.90In the Money | $5.10In the Money | $3.02In the Money | $0.00In the Money | ---In the Money | 38In the Money | ABROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ABRIn the Money | $2.45In the Money | $4.50In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 360In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 264Near the Money | |
ABRIn the Money | $2.10In the Money | $2.30In the Money | $2.22In the Money | $0.17In the Money | 40In the Money | 175In the Money | ABRNear the Money | ---Near the Money | $2.15Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 330Near the Money | |
ABRIn the Money | $1.60In the Money | $1.85In the Money | $1.70In the Money | $0.23In the Money | 14In the Money | 538In the Money | ABRNear the Money | ---Near the Money | $1.00Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 145Near the Money | |
ABRIn the Money | $1.10In the Money | $1.35In the Money | $1.20In the Money | $0.43In the Money | 32In the Money | 463In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 97Near the Money | |
ABRIn the Money | $0.60In the Money | $0.80In the Money | $0.65In the Money | $0.07In the Money | 13In the Money | 605In the Money | ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 362Near the Money | |
ABRUnderlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.20Underlying issue's last price | $0.05Underlying issue's last price | 106Underlying issue's last price | 673Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | ABRUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $-0.24Underlying issue's last price | 2Underlying issue's last price | 13Underlying issue's last price |
ABRNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 3Near the Money | 509Near the Money | ABRIn the Money | ---In the Money | $2.00In the Money | $0.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ABRNear the Money | ---Near the Money | $0.40Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | ---In the Money | $1.40In the Money | $1.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ABRNear the Money | ---Near the Money | $0.15Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $0.50In the Money | $3.60In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | $0.10In the Money | $4.10In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ABRNear the Money | ---Near the Money | $2.15Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $0.60In the Money | $4.60In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ABRNear the Money | ---Near the Money | $2.10Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ABRIn the Money | $1.00In the Money | $5.00In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | $1.50In the Money | $5.50In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ABROut of the Money | ---Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ABRIn the Money | $2.50In the Money | $6.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In 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 | $3.50In the Money | $7.50In the Money | $5.85In 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 | $4.80In the Money | $8.50In the Money | $9.50In 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 | $5.30In the Money | $9.00In the Money | $7.95In 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 | $5.80In the Money | $9.50In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | $7.80In the Money | $11.50In the Money | $10.42In the Money | $0.00In the Money | ---In the Money | ---In the Money |