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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
DAVEIn the Money | $60.20In the Money | $65.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DAVEOut of the Money | ---Out of the Money | $2.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DAVEIn the Money | $57.60In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DAVEOut of the Money | ---Out of the Money | $2.75Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
DAVEIn the Money | $52.90In the Money | $57.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DAVEOut of the Money | ---Out of the Money | $3.00Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
DAVEIn the Money | $48.00In the Money | $52.50In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | DAVEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
DAVEIn the Money | $43.00In the Money | $47.50In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | DAVEOut of the Money | ---Out of the Money | $4.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
DAVEIn the Money | $38.00In the Money | $42.50In the Money | $42.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | DAVEOut of the Money | $0.05Out of the Money | $2.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
DAVEIn the Money | $33.00In the Money | $37.90In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | DAVEOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
DAVEIn the Money | $28.00In the Money | $32.50In the Money | $30.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | DAVEOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DAVEIn the Money | $23.50In the Money | $26.90In the Money | $22.12In the Money | $0.00In the Money | ---In the Money | 10In the Money | DAVEOut of the Money | $0.10Out of the Money | $5.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
DAVEIn the Money | $19.00In the Money | $23.50In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | DAVEOut of the Money | $0.20Out of the Money | $3.90Out of the Money | $1.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
DAVEIn the Money | $15.00In the Money | $19.00In the Money | $20.15In the Money | $4.40In the Money | 2In the Money | 11In the Money | DAVEOut of the Money | $1.15Out of the Money | $4.90Out of the Money | $1.45Out of the Money | $-0.51Out of the Money | 10Out of the Money | 34Out of the Money | |
DAVEIn the Money | $11.00In the Money | $15.20In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | DAVEOut of the Money | $1.90Out of the Money | $3.40Out of the Money | $2.08Out of the Money | $-0.42Out of the Money | 6Out of the Money | 1,287Out of the Money | |
DAVEIn the Money | $8.50In the Money | $11.70In the Money | $9.44In the Money | $-2.41In the Money | 103In the Money | 462In the Money | DAVEOut of the Money | $3.00Out of the Money | $4.70Out of the Money | $4.05Out of the Money | $-0.31Out of the Money | 3Out of the Money | 78Out of the Money | |
DAVEUnderlying issue's last price | $5.40Underlying issue's last price | $7.40Underlying issue's last price | $6.40Underlying issue's last price | $-2.07Underlying issue's last price | 16Underlying issue's last price | 465Underlying issue's last price | Filter Table By Strike Price of$85.00Underlying issue's last price | DAVEUnderlying issue's last price | $5.30Underlying issue's last price | $8.70Underlying issue's last price | $4.50Underlying issue's last price | $-1.20Underlying issue's last price | 1Underlying issue's last price | 342Underlying issue's last price |
DAVEOut of the Money | $3.90Out of the Money | $7.10Out of the Money | $4.60Out of the Money | $-1.50Out of the Money | 14Out of the Money | 171Out of the Money | DAVEIn the Money | $8.10In the Money | $12.00In the Money | $10.10In the Money | $1.80In the Money | 12In the Money | 2In the Money | |
DAVEOut of the Money | $2.35Out of the Money | $4.10Out of the Money | $3.50Out of the Money | $-1.83Out of the Money | 11Out of the Money | 300Out of the Money | DAVEIn the Money | $11.50In the Money | $15.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
DAVEOut of the Money | $1.70Out of the Money | $4.00Out of the Money | $2.70Out of the Money | $-0.80Out of the Money | 7Out of the Money | 34Out of the Money | DAVEIn the Money | $14.60In the Money | $19.50In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
DAVEOut of the Money | ---Out of the Money | $4.90Out of the Money | $2.65Out of the Money | $0.55Out of the Money | 16Out of the Money | 22Out of the Money | DAVEIn the Money | $19.60In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | $0.20Out of the Money | $3.60Out of the Money | $1.44Out of the Money | $1.44Out of the Money | 1Out of the Money | ---Out of the Money | DAVEIn the Money | $23.50In the Money | $28.00In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
DAVEOut of the Money | ---Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DAVEIn the Money | $28.50In the Money | $32.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | ---Out of the Money | $3.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DAVEIn the Money | $33.50In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | ---Out of the Money | $2.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DAVEIn the Money | $38.30In the Money | $42.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | ---Out of the Money | $4.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DAVEIn the Money | $43.10In the Money | $47.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | ---Out of the Money | $1.70Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 4Out of the Money | ---Out of the Money | DAVEIn the Money | $48.00In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |