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 | $16.10In the Money | $17.20In the Money | $17.06In the Money | $1.61In the Money | 9In the Money | 28In 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 | 1Out of the Money | 172Out of the Money | |
AIIn the Money | $13.45In the Money | $16.70In the Money | $13.63In the Money | $0.00In the Money | ---In the Money | 50In 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 | 11Out of the Money | 1,474Out of the Money | |
AIIn the Money | $11.50In the Money | $14.75In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | AIOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
AIIn the Money | $11.65In the Money | $12.80In the Money | $11.85In the Money | $1.35In the Money | 20In the Money | 64In the Money | AIOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 1,783Out of the Money | |
AIIn the Money | $10.45In the Money | $13.75In the Money | $7.09In the Money | $0.00In the Money | ---In the Money | 1In the Money | AIOut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
AIIn the Money | $9.45In the Money | $12.40In the Money | $10.11In the Money | $0.31In the Money | 3In the Money | 39In the Money | AIOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,538Out of the Money | |
AIIn the Money | $8.60In the Money | $10.00In the Money | $9.18In the Money | $0.18In the Money | 6In the Money | 1,876In the Money | AIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 40Out of the Money | 7,108Out of the Money | |
AIIn the Money | $7.55In the Money | $10.45In the Money | $8.60In the Money | $2.22In the Money | 4In the Money | 15In the Money | AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 60Out of the Money | 456Out of the Money | |
AIIn the Money | $6.10In the Money | $9.95In the Money | $7.60In the Money | $7.60In the Money | 3In the Money | ---In the Money | AIOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 76Out of the Money | |
AIIn the Money | $6.60In the Money | $9.45In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 104In the Money | AIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 87Out of the Money | 523Out of the Money | |
AIIn the Money | $5.85In the Money | $7.30In the Money | $7.15In the Money | $1.15In the Money | 575In the Money | 4,060In the Money | AIOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 106Out of the Money | 3,429Out of the Money | |
AIIn the Money | $5.60In the Money | $8.50In the Money | $6.05In the Money | $0.65In the Money | 1In the Money | 15In the Money | AIOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 310Out of the Money | 392Out of the Money | |
AIIn the Money | $6.00In the Money | $6.35In the Money | $5.08In the Money | $-0.14In the Money | 7In the Money | 282In the Money | AIOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 5Out of the Money | 429Out of the Money | |
AIIn the Money | $5.00In the Money | $6.10In the Money | $5.70In the Money | $0.95In the Money | 36In the Money | 545In the Money | AIOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 194Out of the Money | 1,679Out of the Money | |
AIIn the Money | $4.15In the Money | $5.30In the Money | $4.77In the Money | $1.07In the Money | 7In the Money | 709In the Money | AIOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 11Out of the Money | 1,198Out of the Money | |
AIIn the Money | $4.35In the Money | $4.95In the Money | $4.75In the Money | $0.85In the Money | 769In the Money | 8,239In the Money | AIOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 553Out of the Money | 21,537Out of the Money | |
AIIn the Money | $3.40In the Money | $4.90In the Money | $3.77In the Money | $0.37In the Money | 5In the Money | 461In the Money | AIOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.28Out of the Money | $-0.13Out of the Money | 2Out of the Money | 1,674Out of the Money | |
AIIn the Money | $2.95In the Money | $4.15In the Money | $3.65In the Money | $0.67In the Money | 110In the Money | 1,223In the Money | AIOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $-0.29Out of the Money | 230Out of the Money | 1,365Out of the Money | |
AIIn the Money | $3.35In the Money | $3.50In the Money | $3.03In the Money | $0.61In the Money | 63In the Money | 119In the Money | AIOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.45Out of the Money | $-0.18Out of the Money | 206Out of the Money | 848Out of the Money | |
AIIn the Money | $2.91In the Money | $3.10In the Money | $2.70In the Money | $0.30In the Money | 147In the Money | 304In the Money | AINear the Money | $0.38Near the Money | $0.62Near the Money | $0.40Near the Money | $-0.49Near the Money | 74Near the Money | 238Near the Money | |
AIIn the Money | $2.52In the Money | $2.68In the Money | $2.60In the Money | $0.46In the Money | 1,018In the Money | 8,256In the Money | AINear the Money | $0.50Near the Money | $0.73Near the Money | $0.55Near the Money | $-0.58Near the Money | 307Near the Money | 2,400Near the Money | |
AIIn the Money | $2.24In the Money | $2.33In the Money | $2.24In the Money | $0.47In the Money | 400In the Money | 462In the Money | AINear the Money | $0.65Near the Money | $0.89Near the Money | $0.68Near the Money | $-0.60Near the Money | 383Near the Money | 117Near the Money | |
AIIn the Money | $1.48In the Money | $2.02In the Money | $1.91In the Money | $0.45In the Money | 428In the Money | 146In the Money | AINear the Money | $0.63Near the Money | $0.87Near the Money | $0.85Near the Money | $-0.45Near the Money | 592Near the Money | 411Near the Money | |
AIIn the Money | $1.60In the Money | $1.71In the Money | $1.66In the Money | $0.37In the Money | 367In the Money | 3,820In the Money | AINear the Money | $1.00Near the Money | $1.10Near the Money | $1.07Near the Money | $-0.83Near the Money | 431Near the Money | 348Near the Money | |
AIUnderlying issue's last price | $1.30Underlying issue's last price | $1.46Underlying issue's last price | $1.45Underlying issue's last price | $0.30Underlying issue's last price | 277Underlying issue's last price | 150Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | AIUnderlying issue's last price | $1.08Underlying issue's last price | $1.36Underlying issue's last price | $1.40Underlying issue's last price | $-0.64Underlying issue's last price | 492Underlying issue's last price | 19Underlying issue's last price |
AINear the Money | $1.16Near the Money | $1.23Near the Money | $1.22Near the Money | $0.21Near the Money | 5,788Near the Money | 11,525Near the Money | AIIn the Money | $1.54In the Money | $1.61In the Money | $1.70In the Money | $-0.70In the Money | 243In the Money | 9,389In the Money | |
AINear the Money | $0.93Near the Money | $1.24Near the Money | $0.88Near the Money | $0.03Near the Money | 126Near the Money | 109Near the Money | AIIn the Money | $1.66In the Money | $2.12In the Money | $2.40In the Money | $-2.60In the Money | 10In the Money | 10In the Money | |
AINear the Money | $0.34Near the Money | $1.05Near the Money | $0.85Near the Money | $0.06Near the Money | 160Near the Money | 296Near the Money | AIIn the Money | $2.17In the Money | $2.37In the Money | $2.71In the Money | $-1.42In the Money | 6In the Money | 1In the Money | |
AINear the Money | $0.13Near the Money | $0.73Near the Money | $0.59Near the Money | $0.04Near the Money | 14Near the Money | 65Near the Money | AIIn the Money | $2.34In the Money | $2.70In the Money | $3.07In the Money | $3.07In the Money | 2In the Money | ---In the Money | |
AINear the Money | $0.55Near the Money | $0.65Near the Money | $0.57Near the Money | $0.11Near the Money | 2,132Near the Money | 237Near the Money | AIIn the Money | $2.75In the Money | $3.65In the Money | $3.00In the Money | $-0.50In the Money | 3In the Money | 2In the Money | |
AINear the Money | $0.30Near the Money | $0.53Near the Money | $0.47Near the Money | $0.01Near the Money | 246Near the Money | 1,809Near the Money | AIIn the Money | $3.30In the Money | $3.45In the Money | $3.18In the Money | $-1.37In the Money | 1In the Money | 224In the Money | |
AIOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.34Out of the Money | $-0.14Out of the Money | 77Out of the Money | 122Out of the Money | AIIn the Money | $3.70In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.03Out of the Money | 108Out of the Money | 81Out of the Money | AIIn the Money | $4.35In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 2,534Out of the Money | 5,893Out of the Money | AIIn the Money | $4.55In the Money | $6.65In the Money | $6.00In the Money | $-0.74In the Money | 9In the Money | 299In the Money | |
AIOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.13Out of the Money | 1,381Out of the Money | ---Out of the Money | AIIn the Money | $6.40In the Money | $6.70In 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 | $0.12Out 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 | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 56Out of the Money | 6,573Out of the Money | AIIn the Money | $6.90In the Money | $10.10In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 5,390In the Money | |
AIOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | $7.30In the Money | $10.60In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AIIn the Money | $8.35In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 649Out of the Money | 4,623Out of the Money | AIIn the Money | $9.30In the Money | $12.55In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 202In the Money | |
AIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,018Out of the Money | AIIn the Money | $11.80In the Money | $15.05In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 65Out of the Money | 828Out of the Money | AIIn the Money | $14.30In the Money | $17.55In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | AIIn the Money | $17.15In the Money | $20.05In the Money | $22.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 18Out of the Money | 626Out of the Money | AIIn the Money | $19.50In the Money | $22.45In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AIOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 492Out of the Money | AIIn the Money | $24.10In the Money | $27.55In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |