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 | $17.70In the Money | $17.85In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
AIIn the Money | $16.25In the Money | $17.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
AIIn the Money | $15.05In the Money | $17.50In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | AIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
AIIn the Money | $14.70In the Money | $15.50In 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 | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AIIn the Money | $13.55In the Money | $15.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
AIIn the Money | $13.20In the Money | $13.90In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AIIn the Money | $12.35In the Money | $13.15In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
AIIn the Money | $11.45In the Money | $12.20In the Money | $11.23In the Money | $0.00In the Money | ---In the Money | 4In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
AIIn the Money | $10.70In the Money | $10.90In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
AIIn the Money | $9.55In the Money | $10.75In the Money | $8.31In the Money | $0.00In the Money | ---In the Money | 4In the Money | AIOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
AIIn the Money | $9.20In the Money | $9.35In the Money | $6.49In the Money | $0.00In the Money | ---In the Money | 3In the Money | AIOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
AIIn the Money | $8.75In the Money | $9.20In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 562Out of the Money | |
AIIn the Money | $8.25In the Money | $8.40In the Money | $7.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | AIOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AIIn the Money | $7.75In the Money | $8.10In the Money | $7.74In the Money | $0.60In the Money | 1In the Money | 50In the Money | AIOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
AIIn the Money | $7.25In the Money | $7.35In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 32In the Money | AIOut 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 | 6Out of the Money | |
AIIn the Money | $5.10In the Money | $6.85In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 729In the Money | AIOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
AIIn the Money | $6.25In the Money | $6.50In the Money | $6.13In the Money | $0.00In the Money | ---In the Money | 209In the Money | AIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 122Out of the Money | |
AIIn the Money | $5.75In the Money | $6.10In the Money | $5.75In the Money | $-0.56In the Money | 14In the Money | 303In the Money | AIOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 434Out of the Money | |
AIIn the Money | $5.25In the Money | $5.50In the Money | $4.08In the Money | $0.00In the Money | ---In the Money | 55In the Money | AIOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
AIIn the Money | $4.75In the Money | $6.50In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 287In the Money | AIOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 211Out of the Money | 787Out of the Money | |
AIIn the Money | $4.25In the Money | $4.40In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 70In the Money | AIOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 198Out of the Money | |
AIIn the Money | $3.75In the Money | $3.90In the Money | $3.78In the Money | $-0.62In the Money | 12In the Money | 201In the Money | AIOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 202Out of the Money | 776Out of the Money | |
AIIn the Money | $3.30In the Money | $3.55In the Money | $3.24In the Money | $-0.44In the Money | 12In the Money | 116In the Money | AIOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 38Out of the Money | 381Out of the Money | |
AIIn the Money | $2.82In the Money | $3.10In the Money | $3.01In the Money | $0.15In the Money | 4In the Money | 818In the Money | AINear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.01Near the Money | 24Near the Money | 850Near the Money | |
AIIn the Money | $2.36In the Money | $2.46In the Money | $2.35In the Money | $-0.40In the Money | 26In the Money | 270In the Money | AINear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $0.01Near the Money | 5Near the Money | 459Near the Money | |
AIIn the Money | $1.92In the Money | $2.10In the Money | $1.90In the Money | $-0.55In the Money | 40In the Money | 2,182In the Money | AINear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $0.04Near the Money | 109Near the Money | 1,042Near the Money | |
AIIn the Money | $1.50In the Money | $1.71In the Money | $1.60In the Money | $-0.37In the Money | 21In the Money | 339In the Money | AINear the Money | $0.23Near the Money | $0.25Near the Money | $0.23Near the Money | $0.05Near the Money | 70Near the Money | 790Near the Money | |
AIIn the Money | $1.16In the Money | $1.20In the Money | $1.16In the Money | $-0.47In the Money | 245In the Money | 2,103In the Money | AINear the Money | $0.36Near the Money | $0.39Near the Money | $0.40Near the Money | $0.11Near the Money | 193Near the Money | 980Near the Money | |
AIUnderlying issue's last price | $0.87Underlying issue's last price | $0.89Underlying issue's last price | $0.86Underlying issue's last price | $-0.39Underlying issue's last price | 187Underlying issue's last price | 868Underlying issue's last price | Filter Table By Strike Price of$30.50Underlying issue's last price | AIUnderlying issue's last price | $0.56Underlying issue's last price | $0.58Underlying issue's last price | $0.60Underlying issue's last price | $0.15Underlying issue's last price | 281Underlying issue's last price | 1,006Underlying issue's last price |
AINear the Money | $0.61Near the Money | $0.64Near the Money | $0.62Near the Money | $-0.38Near the Money | 1,959Near the Money | 3,106Near the Money | AIIn the Money | $0.80In the Money | $0.83In the Money | $0.84In the Money | $0.20In the Money | 324In the Money | 757In the Money | |
AINear the Money | $0.42Near the Money | $0.45Near the Money | $0.42Near the Money | $-0.33Near the Money | 498Near the Money | 1,122Near the Money | AIIn the Money | $1.11In the Money | $1.13In the Money | $1.19In the Money | $0.27In the Money | 52In the Money | 92In the Money | |
AINear the Money | $0.28Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.26Near the Money | 889Near the Money | 14,148Near the Money | AIIn the Money | $1.36In the Money | $1.85In the Money | $1.46In the Money | $0.26In the Money | 111In the Money | 22In the Money | |
AINear the Money | $0.18Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.21Near the Money | 91Near the Money | 950Near the Money | AIIn the Money | $1.86In the Money | $2.82In the Money | $2.02In the Money | $0.21In the Money | 100In the Money | 12In the Money | |
AINear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.14Near the Money | 176Near the Money | 3,000Near the Money | AIIn the Money | $2.14In the Money | $2.41In the Money | $2.24In the Money | $-0.02In the Money | 4In the Money | 27In the Money | |
AINear the Money | $0.07Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.06Near the Money | 55Near the Money | 1,025Near the Money | AIIn the Money | $2.68In the Money | $3.05In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AIOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 79Out of the Money | 1,041Out of the Money | AIIn the Money | $3.20In the Money | $3.35In the Money | $3.25In the Money | $0.27In the Money | 3In the Money | 7In the Money | |
AIOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 47Out of the Money | 414Out of the Money | AIIn the Money | $3.70In the Money | $3.85In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 571Out of the Money | 4,792Out of the Money | AIIn the Money | $4.20In the Money | $4.35In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 36Out of the Money | 98Out of the Money | AIIn the Money | $4.60In the Money | $4.80In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 159Out of the Money | 592Out of the Money | AIIn the Money | $3.55In the Money | $5.50In the Money | $11.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | AIIn the Money | $5.65In the Money | $7.05In 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 | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | AIIn the Money | $5.75In the Money | $6.30In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1Out of the Money | 82Out of the Money | AIIn the Money | $6.65In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | AIIn the Money | $7.15In the Money | $7.30In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | AIIn the Money | $7.65In the Money | $7.80In the Money | $7.75In the Money | $-1.15In the Money | 2In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 33Out of the Money | AIIn the Money | $8.15In the Money | $8.30In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
AIOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 526Out of the Money | AIIn the Money | $9.15In the Money | $9.30In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 7In the Money |