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 | $15.25In the Money | $15.55In the Money | $13.85In 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 | $13.35In the Money | $14.55In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | $13.25In the Money | $13.55In 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 | $12.15In the Money | $13.55In 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 | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AIIn the Money | $10.35In the Money | $12.25In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | AIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AIIn the Money | $10.30In the Money | $11.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | AIOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
AIIn the Money | $9.35In the Money | $9.60In the Money | $7.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | AIOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 106Out of the Money | 164Out of the Money | |
AIIn the Money | $8.80In the Money | $9.85In 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 | $0.25Out 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 | $9.15In the Money | $5.61In the Money | $0.00In the Money | ---In the Money | 3In the Money | AIOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 4Out of the Money | 186Out of the Money | |
AIIn the Money | $7.85In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AIIn the Money | $7.35In the Money | $8.60In the Money | $7.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | AIOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 88Out of the Money | 484Out of the Money | |
AIIn the Money | $6.90In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 13Out of the Money | 28Out of the Money | |
AIIn the Money | $6.40In the Money | $6.70In the Money | $6.56In the Money | $-0.03In the Money | 3In the Money | 110In the Money | AIOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 26Out of the Money | 355Out of the Money | |
AIIn the Money | $6.00In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 16Out of the Money | 32Out of the Money | |
AIIn the Money | $5.60In the Money | $5.80In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 708In the Money | AIOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 34Out of the Money | 154Out of the Money | |
AIIn the Money | $4.25In the Money | $5.30In the Money | $5.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | AIOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.12Out of the Money | 30Out of the Money | 11Out of the Money | |
AIIn the Money | $4.15In the Money | $5.50In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1,131In the Money | AIOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.13Out of the Money | 109Out of the Money | 383Out of the Money | |
AIIn the Money | $3.95In the Money | $4.95In the Money | $4.59In the Money | $0.14In the Money | 2In the Money | 64In the Money | AIOut of the Money | $0.46Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $-0.12Out of the Money | 55Out of the Money | 143Out of the Money | |
AIIn the Money | $3.95In the Money | $4.10In the Money | $4.01In the Money | $0.06In the Money | 11In the Money | 832In the Money | AIOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.17Out of the Money | 15Out of the Money | 439Out of the Money | |
AIIn the Money | $3.20In the Money | $3.75In the Money | $3.58In the Money | $0.08In the Money | 4In the Money | 11In the Money | AINear the Money | $0.55Near the Money | $0.89Near the Money | $0.78Near the Money | $-0.12Near the Money | 12Near the Money | 119Near the Money | |
AIIn the Money | $2.88In the Money | $3.40In the Money | $3.20In the Money | $-0.23In the Money | 8In the Money | 632In the Money | AINear the Money | $0.83Near the Money | $1.01Near the Money | $0.90Near the Money | $-0.14Near the Money | 45Near the Money | 227Near the Money | |
AIIn the Money | $2.88In the Money | $3.05In the Money | $3.09In the Money | $-0.01In the Money | 5In the Money | 39In the Money | AINear the Money | $1.06Near the Money | $1.18Near the Money | $1.08Near the Money | $-0.20Near the Money | 48Near the Money | 7Near the Money | |
AIIn the Money | $2.63In the Money | $2.77In the Money | $2.72In the Money | $0.03In the Money | 84In the Money | 1,550In the Money | AINear the Money | $1.26Near the Money | $1.31Near the Money | $1.28Near the Money | $-0.22Near the Money | 25Near the Money | 582Near the Money | |
AIIn the Money | $2.33In the Money | $2.48In the Money | $2.39In the Money | $0.01In the Money | 77In the Money | 101In the Money | AINear the Money | $1.43Near the Money | $1.63Near the Money | $1.52Near the Money | $-0.37Near the Money | 17Near the Money | 1Near the Money | |
AIUnderlying issue's last price | $2.18Underlying issue's last price | $2.24Underlying issue's last price | $2.17Underlying issue's last price | $0.02Underlying issue's last price | 97Underlying issue's last price | 1,112Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | AIUnderlying issue's last price | $1.74Underlying issue's last price | $1.87Underlying issue's last price | $1.78Underlying issue's last price | $-0.16Underlying issue's last price | 24Underlying issue's last price | 298Underlying issue's last price |
AINear the Money | $1.76Near the Money | $2.00Near the Money | $1.98Near the Money | $-0.02Near the Money | 104Near the Money | 404Near the Money | AIIn the Money | $1.96In the Money | $2.23In the Money | $2.05In the Money | $-0.17In the Money | 146In the Money | 202In the Money | |
AINear the Money | $1.57Near the Money | $1.79Near the Money | $1.73Near the Money | $-0.07Near the Money | 200Near the Money | 611Near the Money | AIIn the Money | $2.18In the Money | $2.54In the Money | $2.35In the Money | $-0.12In the Money | 20In the Money | 59In the Money | |
AINear the Money | $1.45Near the Money | $1.58Near the Money | $1.60Near the Money | $-0.09Near the Money | 235Near the Money | 55Near the Money | AIIn the Money | $2.47In the Money | $2.83In the Money | $2.96In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
AINear the Money | $1.31Near the Money | $1.39Near the Money | $1.24Near the Money | $-0.21Near the Money | 133Near the Money | 1,329Near the Money | AIIn the Money | $2.89In the Money | $3.50In the Money | $2.91In the Money | $-0.44In the Money | 1In the Money | 29In the Money | |
AINear the Money | $1.10Near the Money | $1.25Near the Money | $1.24Near the Money | $-0.14Near the Money | 17Near the Money | 59Near the Money | AIIn the Money | $3.15In the Money | $3.35In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
AINear the Money | $1.02Near the Money | $1.12Near the Money | $1.10Near the Money | $-0.05Near the Money | 96Near the Money | 515Near the Money | AIIn the Money | $3.60In the Money | $3.75In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
AIOut of the Money | $0.76Out of the Money | $1.00Out of the Money | $0.99Out of the Money | $-0.04Out of the Money | 53Out of the Money | 60Out of the Money | AIIn the Money | $4.00In the Money | $4.10In the Money | $4.05In the Money | $-0.24In the Money | 6In the Money | 3In the Money | |
AIOut of the Money | $0.80Out of the Money | $0.89Out of the Money | $0.89Out of the Money | $-0.05Out of the Money | 160Out of the Money | 2,094Out of the Money | AIIn the Money | $4.35In the Money | $4.80In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
AIOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.67Out of the Money | $0.72Out of the Money | $0.69Out of the Money | $-0.16Out of the Money | 146Out of the Money | 320Out of the Money | AIIn the Money | $5.05In the Money | $5.30In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.35Out of the Money | $0.58Out of the Money | $0.54Out of the Money | $-0.10Out of the Money | 70Out of the Money | 429Out of the Money | AIIn the Money | $5.65In the Money | $6.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AIOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.08Out of the Money | 47Out of the Money | 210Out of the Money | AIIn the Money | $6.50In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.14Out of the Money | 21Out of the Money | 332Out of the Money | AIIn the Money | $7.55In the Money | $8.50In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AIOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.11Out of the Money | 50Out of the Money | 650Out of the Money | AIIn the Money | $8.75In the Money | $9.85In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AIOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.28Out of the Money | 30Out of the Money | ---Out of the Money | AIIn the Money | $9.65In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |