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 | $74.00In the Money | $78.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | $71.50In the Money | $76.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DAVEOut of the Money | ---Out of the Money | $5.00Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
DAVEIn the Money | $66.50In the Money | $71.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DAVEOut of the Money | ---Out of the Money | $5.00Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
DAVEIn the Money | $62.00In the Money | $66.50In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | DAVEOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
DAVEIn the Money | $56.60In the Money | $61.50In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | DAVEOut of the Money | ---Out of the Money | $4.90Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
DAVEIn the Money | $51.50In the Money | $56.40In the Money | $42.45In the Money | $0.00In the Money | ---In the Money | 16In the Money | DAVEOut of the Money | ---Out 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 | $46.50In the Money | $51.50In the Money | $31.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | DAVEOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
DAVEIn the Money | $42.00In the Money | $46.50In the Money | $30.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | DAVEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DAVEIn the Money | $37.00In the Money | $41.50In the Money | $22.12In the Money | $0.00In the Money | ---In the Money | 10In the Money | DAVEOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
DAVEIn the Money | $32.50In the Money | $36.50In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | DAVEOut of the Money | ---Out of the Money | $1.50Out of the Money | $1.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
DAVEIn the Money | $28.00In the Money | $32.00In the Money | $31.00In the Money | $6.30In the Money | 2In the Money | 12In the Money | DAVEOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
DAVEIn the Money | $23.80In the Money | $27.50In the Money | $14.69In the Money | $0.00In the Money | ---In the Money | 14In the Money | DAVEOut of the Money | $0.85Out of the Money | $2.95Out of the Money | $1.25Out of the Money | $-0.05Out of the Money | 12Out of the Money | 1,291Out of the Money | |
DAVEIn the Money | $19.00In the Money | $23.00In the Money | $24.50In the Money | $9.66In the Money | 6In the Money | 682In the Money | DAVEOut of the Money | $1.35Out of the Money | $5.00Out of the Money | $1.80Out of the Money | $-0.40Out of the Money | 5Out of the Money | 63Out of the Money | |
DAVEIn the Money | $15.50In the Money | $19.00In the Money | $18.34In the Money | $4.71In the Money | 8In the Money | 454In the Money | DAVEOut of the Money | $1.55Out of the Money | $3.30Out of the Money | $1.70Out of the Money | $-2.15Out of the Money | 4Out of the Money | 358Out of the Money | |
DAVEIn the Money | $11.50In the Money | $15.70In the Money | $14.10In the Money | $6.90In the Money | 63In the Money | 132In the Money | DAVEOut of the Money | $3.70Out of the Money | $7.00Out of the Money | $4.20Out of the Money | $-1.08Out of the Money | 26Out of the Money | 23Out of the Money | |
DAVEUnderlying issue's last price | $9.70Underlying issue's last price | $13.00Underlying issue's last price | $13.40Underlying issue's last price | $7.30Underlying issue's last price | 74Underlying issue's last price | 313Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | DAVEUnderlying issue's last price | $4.00Underlying issue's last price | $7.50Underlying issue's last price | $6.90Underlying issue's last price | $-1.60Underlying issue's last price | 1Underlying issue's last price | 57Underlying issue's last price |
DAVENear the Money | $6.00Near the Money | $8.50Near the Money | $8.00Near the Money | $3.95Near the Money | 90Near the Money | 75Near the Money | DAVEIn the Money | $7.10In the Money | $10.10In the Money | $8.05In the Money | $-11.45In the Money | 10In the Money | 6In the Money | |
DAVEOut of the Money | $5.00Out of the Money | $8.40Out of the Money | $6.53Out of the Money | $3.68Out of the Money | 106Out of the Money | 45Out of the Money | DAVEIn the Money | $10.00In the Money | $14.00In the Money | $10.50In the Money | $10.50In the Money | 1In the Money | ---In the Money | |
DAVEOut of the Money | $3.50Out of the Money | $6.90Out of the Money | $5.50Out of the Money | $4.06Out of the Money | 37Out of the Money | 1Out of the Money | DAVEIn the Money | $13.50In the Money | $17.00In the Money | $15.00In the Money | $-11.00In the Money | 2In the Money | 1In the Money | |
DAVEOut of the Money | $2.00Out 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 | $17.00In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | $2.10Out of the Money | $4.00Out of the Money | $2.50Out of the Money | $0.94Out of the Money | 179Out of the Money | 22Out of the Money | DAVEIn the Money | $21.50In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DAVEOut of the Money | $0.85Out 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 | $25.50In the Money | $29.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | $30.30In the Money | $33.70In the Money | $32.21In the Money | $32.21In the Money | 60In the Money | ---In the Money | |
DAVEOut of the Money | $0.20Out of the Money | $4.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | DAVEIn the Money | $35.00In the Money | $38.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |