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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AIIn the Money | $14.50In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut 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 | |
AIIn the Money | $13.30In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut 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 | |
AIIn the Money | $12.65In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AIIn the Money | $11.60In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AIIn the Money | $10.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
AIIn the Money | $9.35In the Money | $10.60In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 10In the Money | AIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AIIn the Money | $9.85In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut 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 | |
AIIn the Money | $8.15In the Money | $10.75In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | AIOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
AIIn the Money | $8.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut 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 | |
AIIn the Money | $7.60In the Money | $9.50In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 14In the Money | AIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
AIIn the Money | $7.05In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AIIn the Money | $6.85In the Money | $7.80In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 86Out of the Money | |
AIIn the Money | $6.15In the Money | $7.10In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | AIOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AIIn the Money | $6.30In the Money | $7.35In the Money | $6.35In the Money | $0.75In the Money | 57In the Money | 57In the Money | AIOut of the Money | $0.00Out of the Money | $0.61Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 42Out of the Money | 304Out of the Money | |
AIIn the Money | $5.80In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 7Out of the Money | |
AIIn the Money | $5.35In the Money | $5.55In the Money | $5.48In the Money | $0.03In the Money | 5In the Money | 224In the Money | AIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 119Out of the Money | 338Out of the Money | |
AIIn the Money | $3.90In the Money | $5.60In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 20In the Money | AIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 29Out of the Money | 206Out of the Money | |
AIIn the Money | $4.35In the Money | $4.60In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 127In the Money | AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 104Out of the Money | 404Out of the Money | |
AIIn the Money | $3.85In the Money | $4.10In the Money | $3.80In the Money | $-0.13In the Money | 6In the Money | 7In the Money | AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | |
AIIn the Money | $3.35In the Money | $3.50In the Money | $3.50In the Money | $0.24In the Money | 16In the Money | 328In the Money | AIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 116Out of the Money | 313Out of the Money | |
AIIn the Money | $2.74In the Money | $3.10In the Money | $3.09In the Money | $0.04In the Money | 3In the Money | 10In the Money | AINear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.03Near the Money | 1Near the Money | 340Near the Money | |
AIIn the Money | $2.30In the Money | $2.65In the Money | $2.55In the Money | $-0.08In the Money | 25In the Money | 405In the Money | AINear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 75Near the Money | 386Near the Money | |
AIIn the Money | $1.82In the Money | $2.18In the Money | $1.84In the Money | $-0.10In the Money | 44In the Money | 298In the Money | AINear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.05Near the Money | 32Near the Money | 1,465Near the Money | |
AIIn the Money | $1.49In the Money | $1.80In the Money | $1.58In the Money | $0.13In the Money | 237In the Money | 1,032In the Money | AINear the Money | $0.19Near the Money | $0.36Near the Money | $0.20Near the Money | $-0.10Near the Money | 161Near the Money | 821Near the Money | |
AIIn the Money | $1.06In the Money | $1.31In the Money | $1.25In the Money | $0.05In the Money | 134In the Money | 481In the Money | AINear the Money | $0.33Near the Money | $0.50Near the Money | $0.34Near the Money | $-0.09Near the Money | 320Near the Money | 541Near the Money | |
AIUnderlying issue's last price | $0.90Underlying issue's last price | $0.97Underlying issue's last price | $0.95Underlying issue's last price | $0.03Underlying issue's last price | 997Underlying issue's last price | 1,818Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | AIUnderlying issue's last price | $0.52Underlying issue's last price | $0.68Underlying issue's last price | $0.55Underlying issue's last price | $-0.15Underlying issue's last price | 204Underlying issue's last price | 758Underlying issue's last price |
AINear the Money | $0.68Near the Money | $0.72Near the Money | $0.71Near the Money | $-0.02Near the Money | 1,094Near the Money | 650Near the Money | AIIn the Money | $0.76In the Money | $0.80In the Money | $0.77In the Money | $-0.13In the Money | 420In the Money | 2,470In the Money | |
AINear the Money | $0.49Near the Money | $0.53Near the Money | $0.51Near the Money | $-0.02Near the Money | 1,623Near the Money | 1,995Near the Money | AIIn the Money | $1.06In the Money | $1.10In the Money | $1.08In the Money | $-0.24In the Money | 403In the Money | 231In the Money | |
AINear the Money | $0.33Near the Money | $0.38Near the Money | $0.34Near the Money | $-0.08Near the Money | 1,089Near the Money | 2,690Near the Money | AIIn the Money | $1.27In the Money | $1.76In the Money | $1.50In the Money | $-0.65In the Money | 87In the Money | 2In the Money | |
AINear the Money | $0.23Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.03Near the Money | 13,705Near the Money | 1,795Near the Money | AIIn the Money | $1.68In the Money | $2.30In the Money | $1.67In the Money | $-0.63In the Money | 4In the Money | 78In the Money | |
AINear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.05Near the Money | 256Near the Money | 546Near the Money | AIIn the Money | $2.08In the Money | $2.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AINear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $-0.04Near the Money | 272Near the Money | 753Near the Money | AIIn the Money | $2.67In the Money | $2.95In the Money | $2.71In the Money | $-0.14In the Money | 2In the Money | 15In the Money | |
AIOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 95Out of the Money | 210Out of the Money | AIIn the Money | $2.84In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 403Out of the Money | 4,923Out of the Money | AIIn the Money | $2.98In the Money | $3.80In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
AIOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 32Out of the Money | 45Out of the Money | AIIn the Money | $4.05In the Money | $4.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 161Out of the Money | 174Out of the Money | AIIn the Money | $3.95In the Money | $4.75In the Money | $4.74In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AIOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AIIn the Money | $4.55In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 300Out of the Money | 206Out of the Money | AIIn the Money | $5.45In the Money | $5.80In the Money | $5.37In the Money | $-0.83In the Money | 2In the Money | 2In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | AIIn the Money | $5.95In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 160Out of the Money | AIIn the Money | $5.65In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out 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 | AIIn the Money | $6.35In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | AIIn the Money | $7.45In the Money | $7.80In the Money | $9.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | $7.25In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 107Out of the Money | AIIn the Money | $7.90In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | $9.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |