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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADIIn the Money | $127.50In the Money | $129.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 4Out of the Money | 1Out of the Money | |
ADIIn the Money | $122.50In the Money | $124.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ADIIn the Money | $117.50In the Money | $119.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
ADIIn the Money | $113.00In the Money | $115.20In the Money | $69.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ADIIn the Money | $107.90In the Money | $110.30In the Money | $90.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | ADIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
ADIIn the Money | $103.20In the Money | $105.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ADIIn the Money | $97.70In the Money | $100.30In the Money | $56.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ADIIn the Money | $93.00In the Money | $94.80In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ADIIn the Money | $88.30In the Money | $90.30In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | ADIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ADIIn the Money | $82.70In the Money | $85.10In the Money | $46.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | ADIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
ADIIn the Money | $77.60In the Money | $80.20In the Money | $69.81In the Money | $0.00In the Money | ---In the Money | 61In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
ADIIn the Money | $72.80In the Money | $74.80In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | |
ADIIn the Money | $68.30In the Money | $70.30In the Money | $52.37In the Money | $0.00In the Money | ---In the Money | 40In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ADIIn the Money | $62.70In the Money | $64.90In the Money | $42.10In the Money | $0.00In the Money | ---In the Money | 109In the Money | ADIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 647Out of the Money | |
ADIIn the Money | $58.20In the Money | $59.90In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 46In the Money | ADIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 691Out of the Money | |
ADIIn the Money | $53.50In the Money | $55.20In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 96In the Money | ADIOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,025Out of the Money | |
ADIIn the Money | $48.20In the Money | $50.40In the Money | $30.38In the Money | $0.00In the Money | ---In the Money | 168In the Money | ADIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | |
ADIIn the Money | $43.10In the Money | $45.70In the Money | $25.75In the Money | $0.00In the Money | ---In the Money | 201In the Money | ADIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,045Out of the Money | |
ADIIn the Money | $38.20In the Money | $40.20In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 347In the Money | ADIOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,217Out of the Money | |
ADIIn the Money | $33.50In the Money | $35.00In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 181In the Money | ADIOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 11Out of the Money | 976Out of the Money | |
ADIIn the Money | $28.90In the Money | $30.40In the Money | $25.75In the Money | $0.00In the Money | ---In the Money | 437In the Money | ADIOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.23Out of the Money | 12Out of the Money | 434Out of the Money | |
ADIIn the Money | $24.40In the Money | $25.30In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 198In the Money | ADIOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $-0.18Out of the Money | 7Out of the Money | 885Out of the Money | |
ADIIn the Money | $20.10In the Money | $20.60In the Money | $20.10In the Money | $5.40In the Money | 2In the Money | 1,318In the Money | ADIOut of the Money | $1.20Out of the Money | $1.30Out of the Money | $1.25Out of the Money | $-0.55Out of the Money | 23Out of the Money | 2,007Out of the Money | |
ADIIn the Money | $15.50In the Money | $16.30In the Money | $13.86In the Money | $0.00In the Money | ---In the Money | 1,569In the Money | ADIOut of the Money | $2.00Out of the Money | $2.15Out of the Money | $2.10Out of the Money | $-0.53Out of the Money | 15Out of the Money | 1,483Out of the Money | |
ADIUnderlying issue's last price | $12.20Underlying issue's last price | $12.60Underlying issue's last price | $12.60Underlying issue's last price | $1.10Underlying issue's last price | 11Underlying issue's last price | 5,072Underlying issue's last price | Filter Table By Strike Price of$200.00Underlying issue's last price | ADIUnderlying issue's last price | $3.20Underlying issue's last price | $3.40Underlying issue's last price | $3.30Underlying issue's last price | $-0.70Underlying issue's last price | 4Underlying issue's last price | 853Underlying issue's last price |
ADINear the Money | $6.30Near the Money | $6.50Near the Money | $6.28Near the Money | $1.08Near the Money | 46Near the Money | 6,642Near the Money | ADIIn the Money | $7.20In the Money | $7.40In the Money | $7.40In the Money | $-2.40In the Money | 15In the Money | 1,854In the Money | |
ADIOut of the Money | $2.60Out of the Money | $2.75Out of the Money | $2.80Out of the Money | $0.48Out of the Money | 11Out of the Money | 5,894Out of the Money | ADIIn the Money | $12.80In the Money | $14.70In the Money | $22.81In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
ADIOut of the Money | $0.95Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $0.20Out of the Money | 3Out of the Money | 1,852Out of the Money | ADIIn the Money | $21.80In the Money | $23.40In the Money | $42.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $0.10Out of the Money | 1Out of the Money | 1,224Out of the Money | ADIIn the Money | $30.40In the Money | $32.50In the Money | $42.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 1Out of the Money | 178Out of the Money | ADIIn the Money | $40.30In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | ADIIn the Money | $50.20In the Money | $52.20In the Money | $76.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ADIIn the Money | $60.20In the Money | $62.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | ADIIn the Money | $69.90In the Money | $72.50In the Money | $100.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ADIIn the Money | $79.90In the Money | $82.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 80Out of the Money | ---Out of the Money | ADIIn the Money | $89.90In the Money | $92.20In the Money | $103.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |