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 | $152.00In the Money | $156.30In 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 | $2.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
CDNSIn the Money | $147.00In the Money | $151.70In 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 | $2.20Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
CDNSIn the Money | $142.00In the Money | $146.80In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $137.00In the Money | $141.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $132.50In the Money | $136.60In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $127.50In the Money | $131.70In 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 | $1.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $122.50In the Money | $127.10In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $117.50In the Money | $122.20In the Money | $112.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | CDNSOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
CDNSIn the Money | $112.50In the Money | $117.20In the Money | $104.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.70Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
CDNSIn the Money | $107.50In the Money | $112.20In 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 | $1.45Out of the Money | $1.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CDNSIn the Money | $103.00In the Money | $107.50In 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 | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
CDNSIn the Money | $98.00In the Money | $102.40In the Money | $102.42In the Money | $0.00In the Money | ---In the Money | 2In the Money | CDNSOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
CDNSIn the Money | $93.00In the Money | $97.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
CDNSIn the Money | $88.00In the Money | $92.60In 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 | $0.40Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
CDNSIn the Money | $83.50In the Money | $87.60In 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 | $0.50Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
CDNSIn the Money | $78.50In the Money | $83.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.20Out of the Money | $1.80Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
CDNSIn the Money | $73.70In the Money | $78.10In the Money | $67.70In the Money | $0.00In the Money | ---In the Money | 13In the Money | CDNSOut of the Money | $0.30Out of the Money | $1.90Out of the Money | $2.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
CDNSIn the Money | $69.00In the Money | $73.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | CDNSOut of the Money | $0.35Out of the Money | $2.05Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
CDNSIn the Money | $64.20In the Money | $68.50In the Money | $87.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | CDNSOut of the Money | $0.90Out of the Money | $1.80Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
CDNSIn the Money | $59.50In the Money | $63.60In the Money | $90.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | CDNSOut of the Money | $1.15Out of the Money | $3.30Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
CDNSIn the Money | $55.00In the Money | $59.60In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | CDNSOut of the Money | $1.40Out of the Money | $1.95Out of the Money | $1.60Out of the Money | $-0.14Out of the Money | 1Out of the Money | 167Out of the Money | |
CDNSIn the Money | $50.50In the Money | $54.40In the Money | $49.56In the Money | $0.00In the Money | ---In the Money | 6In the Money | CDNSOut of the Money | $1.85Out of the Money | $2.05Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
CDNSIn the Money | $46.40In the Money | $49.40In the Money | $45.60In the Money | $0.00In the Money | ---In the Money | 31In the Money | CDNSOut of the Money | $2.20Out of the Money | $2.65Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
CDNSIn the Money | $42.60In the Money | $45.00In the Money | $42.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | CDNSOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.30Out of the Money | $-1.10Out of the Money | 1Out of the Money | 78Out of the Money | |
CDNSIn the Money | $38.30In the Money | $40.60In the Money | $38.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | CDNSOut of the Money | $3.80Out of the Money | $4.10Out of the Money | $4.04Out of the Money | $-1.96Out of the Money | 1Out of the Money | 71Out of the Money | |
CDNSIn the Money | $34.50In the Money | $36.10In the Money | $33.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | CDNSOut of the Money | $4.70Out of the Money | $5.10Out of the Money | $5.10Out of the Money | $-2.00Out of the Money | 1Out of the Money | 14Out of the Money | |
CDNSIn the Money | $30.80In the Money | $32.70In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | CDNSOut of the Money | $6.00Out of the Money | $6.20Out of the Money | $7.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
CDNSIn the Money | $27.30In the Money | $28.70In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | CDNSOut of the Money | $7.40Out of the Money | $7.70Out of the Money | $7.57Out of the Money | $-0.93Out of the Money | 3Out of the Money | 105Out of the Money | |
CDNSIn the Money | $24.00In the Money | $26.00In the Money | $24.50In the Money | $3.20In the Money | 31In the Money | 48In the Money | CDNSOut of the Money | $8.50Out of the Money | $9.30Out of the Money | $9.60Out of the Money | $-0.60Out of the Money | 19Out of the Money | 106Out of the Money | |
CDNSIn the Money | $21.20In the Money | $23.50In the Money | $20.80In the Money | $0.36In the Money | 1In the Money | 55In the Money | CDNSOut of the Money | $10.90Out of the Money | $11.20Out of the Money | $11.30Out of the Money | $-1.10Out of the Money | 42Out of the Money | 130Out of the Money | |
CDNSUnderlying issue's last price | $18.60Underlying issue's last price | $19.50Underlying issue's last price | $18.00Underlying issue's last price | $0.50Underlying issue's last price | 5Underlying issue's last price | 112Underlying issue's last price | Filter Table By Strike Price of$290.00Underlying issue's last price | CDNSUnderlying issue's last price | $13.00Underlying issue's last price | $13.20Underlying issue's last price | $13.60Underlying issue's last price | $-1.00Underlying issue's last price | 15Underlying issue's last price | 90Underlying issue's last price |
CDNSNear the Money | $16.30Near the Money | $16.80Near the Money | $16.10Near the Money | $0.90Near the Money | 8Near the Money | 50Near the Money | CDNSIn the Money | $15.20In the Money | $15.70In the Money | $16.20In the Money | $-1.00In the Money | 3In the Money | 53In the Money | |
CDNSOut of the Money | $14.10Out of the Money | $14.40Out of the Money | $13.70Out of the Money | $0.40Out of the Money | 5Out of the Money | 366Out of the Money | CDNSIn the Money | $17.80In the Money | $18.50In the Money | $18.90In the Money | $0.20In the Money | 10In the Money | 45In the Money | |
CDNSOut of the Money | $11.80Out of the Money | $12.30Out of the Money | $11.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | CDNSIn the Money | $20.90In the Money | $22.10In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
CDNSOut of the Money | $9.80Out of the Money | $11.90Out of the Money | $10.00Out of the Money | $0.60Out of the Money | 3Out of the Money | 51Out of the Money | CDNSIn the Money | $22.60In the Money | $25.20In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
CDNSOut of the Money | $8.40Out of the Money | $8.80Out of the Money | $8.10Out of the Money | $-0.23Out of the Money | 29Out of the Money | 144Out of the Money | CDNSIn the Money | $27.40In the Money | $28.40In the Money | $30.15In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
CDNSOut of the Money | $6.80Out of the Money | $7.70Out of the Money | $6.50Out of the Money | $-0.20Out of the Money | 4Out of the Money | 87Out of the Money | CDNSIn the Money | $30.20In the Money | $32.30In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
CDNSOut of the Money | $5.70Out of the Money | $5.90Out of the Money | $5.50Out of the Money | $-0.90Out of the Money | 1Out of the Money | 131Out of the Money | CDNSIn the Money | $34.80In the Money | $36.50In the Money | $41.30In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
CDNSOut of the Money | $4.60Out of the Money | $5.00Out of the Money | $4.57Out of the Money | $0.77Out of the Money | 15Out of the Money | 121Out of the Money | CDNSIn the Money | $37.60In the Money | $40.90In the Money | $49.40In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
CDNSOut of the Money | $3.70Out of the Money | $4.10Out of the Money | $3.60Out of the Money | $-0.10Out of the Money | 1Out of the Money | 63Out of the Money | CDNSIn the Money | $43.40In the Money | $45.50In the Money | $53.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
CDNSOut of the Money | $3.00Out of the Money | $3.40Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | CDNSIn the Money | $46.40In the Money | $50.50In the Money | $57.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $2.10Out of the Money | $2.70Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | CDNSIn the Money | $50.80In the Money | $55.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $1.85Out of the Money | $2.15Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | CDNSIn the Money | $55.70In the Money | $60.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $1.45Out of the Money | $1.75Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | CDNSIn the Money | $60.40In the Money | $65.00In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | CDNSIn the Money | $65.30In the Money | $70.00In the Money | $42.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.90Out of the Money | $1.30Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | CDNSIn the Money | $70.40In the Money | $75.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.70Out of the Money | $1.40Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | CDNSIn the Money | $75.90In the Money | $80.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.25Out of the Money | $1.90Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | CDNSIn the Money | $80.90In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.20Out of the Money | $1.70Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | CDNSIn the Money | $85.40In the Money | $90.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
CDNSOut of the Money | $0.10Out of the Money | $1.60Out of the Money | $5.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | CDNSIn the Money | $95.70In the Money | $100.00In 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 | $1.45Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | CDNSIn the Money | $105.60In the Money | $110.00In 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 | $1.40Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | CDNSIn the Money | $115.50In the Money | $120.00In 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 | $1.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | CDNSIn the Money | $125.40In the Money | $130.00In 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 | $1.35Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | CDNSIn the Money | $135.60In the Money | $140.00In 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 | $1.85Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | CDNSIn the Money | $145.30In the Money | $150.00In 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 | $1.60Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | CDNSIn the Money | $155.30In the Money | $160.00In 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 | $1.60Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | CDNSIn the Money | $165.60In the Money | $169.90In 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 | $1.60Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | CDNSIn the Money | $175.60In the Money | $179.90In 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 | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | CDNSIn the Money | $185.60In the Money | $189.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |