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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AKAMIn the Money | $52.70In the Money | $54.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AKAMOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,308Out of the Money | |
AKAMIn the Money | $50.90In the Money | $52.80In the Money | $70.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | AKAMOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AKAMIn the Money | $47.90In the Money | $50.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AKAMOut of the Money | $0.10Out of the Money | $1.55Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
AKAMIn the Money | $46.20In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AKAMOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
AKAMIn the Money | $43.40In the Money | $45.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AKAMOut of the Money | $0.10Out of the Money | $1.70Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AKAMIn the Money | $41.40In the Money | $43.10In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | AKAMOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
AKAMIn the Money | $35.60In the Money | $39.10In the Money | $34.87In the Money | $0.00In the Money | ---In the Money | 2In the Money | AKAMOut of the Money | $0.25Out of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AKAMIn the Money | $32.60In the Money | $33.40In the Money | $31.90In the Money | $0.00In the Money | ---In the Money | 12In the Money | AKAMOut of the Money | $0.90Out of the Money | $1.10Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
AKAMIn the Money | $30.30In the Money | $31.30In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | AKAMOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AKAMIn the Money | $28.20In the Money | $30.30In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | AKAMOut of the Money | $1.30Out of the Money | $1.65Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
AKAMIn the Money | $25.80In the Money | $27.10In the Money | $48.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | AKAMOut of the Money | $1.55Out of the Money | $1.85Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AKAMIn the Money | $23.90In the Money | $25.80In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | AKAMOut of the Money | $1.85Out of the Money | $2.15Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 698Out of the Money | |
AKAMIn the Money | $21.90In the Money | $22.70In the Money | $41.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | AKAMOut of the Money | $2.20Out of the Money | $2.55Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,075Out of the Money | |
AKAMIn the Money | $20.00In the Money | $22.00In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 208In the Money | AKAMOut of the Money | $2.65Out of the Money | $3.10Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
AKAMIn the Money | $18.10In the Money | $18.60In the Money | $23.33In the Money | $0.00In the Money | ---In the Money | 91In the Money | AKAMOut of the Money | $3.10Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
AKAMIn the Money | $16.30In the Money | $16.80In the Money | $16.22In the Money | $1.32In the Money | 11In the Money | 77In the Money | AKAMOut of the Money | $3.70Out of the Money | $4.20Out of the Money | $4.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,637Out of the Money | |
AKAMIn the Money | $14.60In the Money | $15.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 42In the Money | AKAMOut of the Money | $4.60Out of the Money | $4.90Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 708Out of the Money | |
AKAMIn the Money | $12.90In the Money | $13.40In the Money | $12.18In the Money | $0.00In the Money | ---In the Money | 33In the Money | AKAMOut of the Money | $5.40Out of the Money | $5.70Out of the Money | $6.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,498Out of the Money | |
AKAMIn the Money | $11.40In the Money | $11.80In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 675In the Money | AKAMNear the Money | $6.30Near the Money | $6.60Near the Money | $6.80Near the Money | $0.00Near the Money | ---Near the Money | 908Near the Money | |
AKAMUnderlying issue's last price | $10.00Underlying issue's last price | $10.40Underlying issue's last price | $10.00Underlying issue's last price | $-0.02Underlying issue's last price | 27Underlying issue's last price | 1,518Underlying issue's last price | Filter Table By Strike Price of$90.00Underlying issue's last price | AKAMUnderlying issue's last price | $7.40Underlying issue's last price | $7.60Underlying issue's last price | $8.18Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 3,607Underlying issue's last price |
AKAMNear the Money | $8.70Near the Money | $9.00Near the Money | $8.40Near the Money | $0.00Near the Money | ---Near the Money | 904Near the Money | AKAMIn the Money | $8.50In the Money | $8.80In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1,398In the Money | |
AKAMOut of the Money | $7.50Out of the Money | $7.80Out of the Money | $7.53Out of the Money | $-0.37Out of the Money | 11Out of the Money | 1,606Out of the Money | AKAMIn the Money | $9.60In the Money | $10.10In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 1,401In the Money | |
AKAMOut of the Money | $6.50Out of the Money | $6.80Out of the Money | $6.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | AKAMIn the Money | $11.30In the Money | $11.60In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 2,880In the Money | |
AKAMOut of the Money | $5.50Out of the Money | $5.80Out of the Money | $5.60Out of the Money | $-0.20Out of the Money | 42Out of the Money | 4,196Out of the Money | AKAMIn the Money | $12.70In the Money | $13.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1,946In the Money | |
AKAMOut of the Money | $4.00Out of the Money | $4.30Out of the Money | $4.10Out of the Money | $-0.02Out of the Money | 42Out of the Money | 1,316Out of the Money | AKAMIn the Money | $16.30In the Money | $16.80In the Money | $16.50In the Money | $3.80In the Money | 2In the Money | 1,164In the Money | |
AKAMOut of the Money | $2.90Out of the Money | $3.10Out of the Money | $3.30Out of the Money | $0.45Out of the Money | 1Out of the Money | 1,750Out of the Money | AKAMIn the Money | $20.20In the Money | $21.60In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 1,405In the Money | |
AKAMOut of the Money | $2.05Out of the Money | $2.25Out of the Money | $2.20Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,607Out of the Money | AKAMIn the Money | $24.20In the Money | $25.20In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 217In the Money | |
AKAMOut of the Money | $1.50Out of the Money | $1.65Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 592Out of the Money | AKAMIn the Money | $29.20In the Money | $30.10In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
AKAMOut of the Money | $0.65Out of the Money | $1.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 581Out of the Money | AKAMIn the Money | $32.90In the Money | $36.50In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.40Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | AKAMIn the Money | $38.40In the Money | $40.70In the Money | $34.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
AKAMOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | AKAMIn the Money | $44.00In the Money | $45.60In the Money | $45.24In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
AKAMOut of the Money | $0.20Out of the Money | $0.85Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | AKAMIn the Money | $49.00In the Money | $51.00In the Money | $50.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.10Out of the Money | $1.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 947Out of the Money | AKAMIn the Money | $53.20In the Money | $55.70In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 363Out of the Money | AKAMIn the Money | $58.20In the Money | $61.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | AKAMIn the Money | $63.90In the Money | $65.70In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 633Out of the Money | AKAMIn the Money | $69.10In the Money | $70.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | AKAMIn the Money | $73.80In the Money | $75.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | AKAMIn the Money | $78.80In the Money | $80.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AKAMIn the Money | $83.30In the Money | $85.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | AKAMIn the Money | $88.80In the Money | $91.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AKAMOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | AKAMIn the Money | $93.80In the Money | $96.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |