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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CDNSIn the Money | $176.90In the Money | $180.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CDNSIn the Money | $171.70In the Money | $175.40In the Money | $174.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CDNSIn the Money | $166.70In the Money | $170.60In the Money | $128.52In the Money | $0.00In the Money | ---In the Money | 5In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $162.00In the Money | $165.40In the Money | $131.42In the Money | $0.00In the Money | ---In the Money | 5In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $156.80In the Money | $160.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $151.80In the Money | $155.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $146.90In the Money | $150.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CDNSIn the Money | $141.90In the Money | $145.90In the Money | $112.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $137.20In the Money | $140.60In the Money | $119.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CDNSIn the Money | $132.00In the Money | $135.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CDNSIn the Money | $127.50In the Money | $130.60In the Money | $106.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | CDNSOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
CDNSIn the Money | $122.50In the Money | $125.70In the Money | $104.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.60Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CDNSIn the Money | $117.40In the Money | $120.70In the Money | $103.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | CDNSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
CDNSIn the Money | $112.70In the Money | $115.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.90Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CDNSIn the Money | $107.50In the Money | $110.80In the Money | $108.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.95Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CDNSIn the Money | $102.60In the Money | $105.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.05Out of the Money | $2.05Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CDNSIn the Money | $97.80In the Money | $100.80In the Money | $67.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | CDNSOut of the Money | $0.05Out of the Money | $2.15Out of the Money | $2.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CDNSIn the Money | $92.90In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.05Out of the Money | $2.00Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CDNSIn the Money | $87.90In the Money | $90.70In the Money | $63.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | CDNSOut of the Money | $0.05Out of the Money | $2.05Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
CDNSIn the Money | $83.00In the Money | $85.90In the Money | $90.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CDNSOut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
CDNSIn the Money | $77.90In the Money | $81.10In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | CDNSOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
CDNSIn the Money | $73.10In the Money | $76.10In the Money | $70.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | CDNSOut of the Money | $0.15Out of the Money | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
CDNSIn the Money | $68.10In the Money | $71.30In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 33In the Money | CDNSOut of the Money | $0.20Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
CDNSIn the Money | $63.20In the Money | $66.40In the Money | $42.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | CDNSOut of the Money | $0.35Out of the Money | $1.95Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
CDNSIn the Money | $58.80In the Money | $61.60In the Money | $57.63In the Money | $0.00In the Money | ---In the Money | 25In the Money | CDNSOut of the Money | $0.55Out of the Money | $1.05Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
CDNSIn the Money | $53.70In the Money | $56.70In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | CDNSOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
CDNSIn the Money | $49.20In the Money | $52.20In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 13In the Money | CDNSOut of the Money | $1.10Out of the Money | $1.30Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
CDNSIn the Money | $44.70In the Money | $47.50In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 48In the Money | CDNSOut of the Money | $1.45Out of the Money | $1.70Out of the Money | $1.75Out of the Money | $-0.10Out of the Money | 1Out of the Money | 134Out of the Money | |
CDNSIn the Money | $40.80In the Money | $42.20In the Money | $39.71In the Money | $0.00In the Money | ---In the Money | 67In the Money | CDNSOut of the Money | $1.95Out of the Money | $2.15Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,795Out of the Money | |
CDNSIn the Money | $36.50In the Money | $37.90In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 64In the Money | CDNSOut of the Money | $2.55Out of the Money | $2.80Out of the Money | $2.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
CDNSIn the Money | $32.40In the Money | $33.90In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 99In the Money | CDNSOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $3.50Out of the Money | $-0.31Out of the Money | 27Out of the Money | 803Out of the Money | |
CDNSIn the Money | $28.50In the Money | $30.10In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 95In the Money | CDNSOut of the Money | $4.30Out of the Money | $4.60Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
CDNSIn the Money | $24.40In the Money | $26.30In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 258In the Money | CDNSOut of the Money | $5.60Out of the Money | $5.90Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | |
CDNSIn the Money | $21.30In the Money | $22.20In the Money | $21.48In the Money | $0.00In the Money | ---In the Money | 586In the Money | CDNSOut of the Money | $6.80Out of the Money | $8.10Out of the Money | $10.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
CDNSIn the Money | $18.30In the Money | $19.00In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 133In the Money | CDNSOut of the Money | $8.90Out of the Money | $9.30Out of the Money | $9.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
CDNSUnderlying issue's last price | $15.40Underlying issue's last price | $15.90Underlying issue's last price | $15.60Underlying issue's last price | $0.22Underlying issue's last price | 1Underlying issue's last price | 209Underlying issue's last price | Filter Table By Strike Price of$315.00Underlying issue's last price | CDNSUnderlying issue's last price | $10.90Underlying issue's last price | $11.40Underlying issue's last price | $12.40Underlying issue's last price | $0.90Underlying issue's last price | 1Underlying issue's last price | 77Underlying issue's last price |
CDNSNear the Money | $12.80Near the Money | $13.40Near the Money | $13.20Near the Money | $0.55Near the Money | 1Near the Money | 174Near the Money | CDNSIn the Money | $13.30In the Money | $13.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
CDNSOut of the Money | $10.60Out of the Money | $11.10Out of the Money | $9.90Out of the Money | $-0.80Out of the Money | 1Out of the Money | 249Out of the Money | CDNSIn the Money | $16.10In the Money | $16.60In the Money | $16.85In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
CDNSOut of the Money | $8.60Out of the Money | $9.20Out of the Money | $9.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | CDNSIn the Money | $18.70In the Money | $19.80In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
CDNSOut of the Money | $6.90Out of the Money | $7.40Out of the Money | $7.10Out of the Money | $0.47Out of the Money | 1Out of the Money | 691Out of the Money | CDNSIn the Money | $22.10In the Money | $23.20In the Money | $24.18In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CDNSOut of the Money | $5.50Out of the Money | $6.10Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | CDNSIn the Money | $25.60In the Money | $27.30In the Money | $36.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
CDNSOut of the Money | $4.30Out of the Money | $4.90Out of the Money | $4.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | CDNSIn the Money | $29.20In the Money | $32.00In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
CDNSOut of the Money | $3.40Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | CDNSIn the Money | $33.30In the Money | $36.20In the Money | $34.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CDNSOut of the Money | $2.40Out of the Money | $3.20Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | CDNSIn the Money | $37.50In the Money | $40.10In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $1.70Out of the Money | $2.45Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | CDNSIn the Money | $42.10In the Money | $44.60In the Money | $42.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $1.30Out of the Money | $1.95Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | CDNSIn the Money | $46.70In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.95Out of the Money | $1.50Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | CDNSIn the Money | $50.90In the Money | $54.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.80Out of the Money | $1.20Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | CDNSIn the Money | $55.50In the Money | $58.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.45Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | CDNSIn the Money | $60.70In the Money | $64.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CDNSIn the Money | $65.30In the Money | $69.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.15Out of the Money | $0.70Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CDNSIn the Money | $70.40In the Money | $74.30In the Money | $83.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CDNSIn the Money | $75.30In the Money | $78.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CDNSIn the Money | $80.30In the Money | $84.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CDNSIn the Money | $85.90In the Money | $89.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | CDNSIn the Money | $90.30In the Money | $94.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | CDNSIn the Money | $100.50In the Money | $104.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CDNSIn the Money | $110.60In the Money | $114.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CDNSIn the Money | $120.50In the Money | $124.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | CDNSIn the Money | $130.30In the Money | $133.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CDNSIn the Money | $141.00In the Money | $144.20In the Money | $144.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.85Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | CDNSIn the Money | $150.40In the Money | $154.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CDNSIn the Money | $161.00In the Money | $164.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |