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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
DEIn the Money | $156.00In the Money | $164.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
DEIn the Money | $146.00In the Money | $154.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DEIn the Money | $136.00In the Money | $144.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $126.00In the Money | $133.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
DEIn the Money | $116.00In the Money | $124.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
DEIn the Money | $111.00In the Money | $119.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $106.25In the Money | $113.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DEIn the Money | $101.00In the Money | $108.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $96.15In the Money | $103.30In the Money | $100.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
DEIn the Money | $91.00In the Money | $99.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $86.15In the Money | $93.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
DEIn the Money | $81.15In the Money | $88.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
DEIn the Money | $76.00In the Money | $83.20In the Money | $79.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
DEIn the Money | $71.00In the Money | $78.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out 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 | |
DEIn the Money | $66.15In the Money | $74.40In the Money | $82.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | DEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | |
DEIn the Money | $61.00In the Money | $68.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
DEIn the Money | $56.00In the Money | $63.95In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | DEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 181Out of the Money | 968Out of the Money | |
DEIn the Money | $53.00In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.43Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 10Out of the Money | ---Out of the Money | |
DEIn the Money | $51.30In the Money | $59.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $1.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
DEIn the Money | $48.00In the Money | $56.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $2.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $46.15In the Money | $52.60In the Money | $46.20In the Money | $0.00In the Money | ---In the Money | 94In the Money | DEOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 630Out of the Money | |
DEIn the Money | $44.00In the Money | $51.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DEIn the Money | $41.10In the Money | $48.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
DEIn the Money | $39.00In the Money | $46.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DEOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
DEIn the Money | $37.40In the Money | $43.65In the Money | $40.00In the Money | $3.75In the Money | 1In the Money | 385In the Money | DEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 32Out of the Money | 862Out of the Money | |
DEIn the Money | $34.00In the Money | $41.85In the Money | $49.77In the Money | $0.00In the Money | ---In the Money | 4In the Money | DEOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
DEIn the Money | $31.30In the Money | $37.70In the Money | $35.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | DEOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
DEIn the Money | $29.00In the Money | $36.20In the Money | $36.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | DEOut of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $-0.20Out of the Money | 1Out of the Money | 32Out of the Money | |
DEIn the Money | $27.35In the Money | $33.95In the Money | $29.40In the Money | $5.65In the Money | 2In the Money | 567In the Money | DEOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 8Out of the Money | 620Out of the Money | |
DEIn the Money | $24.10In the Money | $31.45In the Money | $25.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | DEOut of the Money | $0.02Out of the Money | $0.73Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
DEIn the Money | $21.75In the Money | $29.05In the Money | $21.37In the Money | $0.00In the Money | ---In the Money | 13In the Money | DEOut of the Money | $0.02Out of the Money | $0.79Out of the Money | $0.36Out of the Money | $0.16Out of the Money | 1Out of the Money | 137Out of the Money | |
DEIn the Money | $19.15In the Money | $25.10In the Money | $35.63In the Money | $0.00In the Money | ---In the Money | 7In the Money | DEOut of the Money | $0.03Out of the Money | $0.60Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
DEIn the Money | $20.00In the Money | $23.40In the Money | $20.00In the Money | $3.39In the Money | 11In the Money | 1,041In the Money | DEOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 25Out of the Money | 957Out of the Money | |
DEIn the Money | $14.20In the Money | $20.75In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 21In the Money | DEOut of the Money | $0.04Out of the Money | $0.41Out of the Money | $0.15Out of the Money | $-0.22Out of the Money | 24Out of the Money | 144Out of the Money | |
DEIn the Money | $13.10In the Money | $18.00In the Money | $10.77In the Money | $0.00In the Money | ---In the Money | 73In the Money | DEOut of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.30Out of the Money | 11Out of the Money | 175Out of the Money | |
DEIn the Money | $10.65In the Money | $15.80In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 38In the Money | DEOut of the Money | $0.08Out of the Money | $0.33Out of the Money | $0.24Out of the Money | $-0.50Out of the Money | 10Out of the Money | 86Out of the Money | |
DEIn the Money | $8.50In the Money | $13.35In the Money | $9.90In the Money | $2.46In the Money | 35In the Money | 364In the Money | DEOut of the Money | $0.11Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-1.02Out of the Money | 30Out of the Money | 369Out of the Money | |
DEIn the Money | $7.15In the Money | $10.55In the Money | $7.65In the Money | $2.00In the Money | 24In the Money | 97In the Money | DEOut of the Money | $0.21Out of the Money | $0.47Out of the Money | $0.72Out of the Money | $-0.86Out of the Money | 31Out of the Money | 572Out of the Money | |
DEIn the Money | $5.00In the Money | $8.45In the Money | $4.00In the Money | $-0.30In the Money | 11In the Money | 66In the Money | DEOut of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.73Out of the Money | $-1.86Out of the Money | 109Out of the Money | 372Out of the Money | |
DEIn the Money | $3.10In the Money | $4.50In the Money | $3.45In the Money | $0.60In the Money | 85In the Money | 70In the Money | DEOut of the Money | $0.87Out of the Money | $1.22Out of the Money | $1.06Out of the Money | $-3.14Out of the Money | 87Out of the Money | 162Out of the Money | |
DEUnderlying issue's last price | $2.25Underlying issue's last price | $2.75Underlying issue's last price | $2.07Underlying issue's last price | $0.21Underlying issue's last price | 145Underlying issue's last price | 573Underlying issue's last price | Filter Table By Strike Price of$400.00Underlying issue's last price | DEUnderlying issue's last price | $1.55Underlying issue's last price | $2.15Underlying issue's last price | $2.23Underlying issue's last price | $-3.24Underlying issue's last price | 110Underlying issue's last price | 574Underlying issue's last price |
DENear the Money | $1.12Near the Money | $1.56Near the Money | $1.06Near the Money | $0.01Near the Money | 59Near the Money | 24Near the Money | DEIn the Money | $1.74In the Money | $3.85In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
DEOut of the Money | $0.38Out of the Money | $1.10Out of the Money | $0.67Out of the Money | $0.06Out of the Money | 253Out of the Money | 535Out of the Money | DEIn the Money | $3.55In the Money | $6.15In the Money | $6.80In the Money | $-2.59In the Money | 1In the Money | 771In the Money | |
DEOut of the Money | $0.26Out of the Money | $0.56Out of the Money | $0.25Out of the Money | $-0.28Out of the Money | 40Out of the Money | 28Out of the Money | DEIn the Money | $3.70In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.10Out of the Money | $0.39Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 153Out of the Money | 692Out of the Money | DEIn the Money | $7.70In the Money | $12.30In the Money | $9.14In the Money | $-5.40In the Money | 1In the Money | 37In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.07Out of the Money | 1Out of the Money | 47Out of the Money | DEIn the Money | $9.60In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 13Out of the Money | 216Out of the Money | DEIn the Money | $11.35In the Money | $18.50In the Money | $24.42In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $-0.21Out of the Money | 1Out of the Money | 14Out of the Money | DEIn the Money | $15.20In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.42Out of the Money | $0.37Out of the Money | 10Out of the Money | 729Out of the Money | DEIn the Money | $17.60In the Money | $23.40In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
DEOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | DEIn the Money | $22.75In the Money | $28.45In the Money | $26.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | DEIn the Money | $25.80In the Money | $33.45In the Money | $19.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | DEIn the Money | $31.65In the Money | $38.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.38Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | DEIn the Money | $36.15In the Money | $43.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1Out of the Money | 14Out of the Money | DEIn the Money | $41.15In the Money | $48.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 85Out of the Money | DEIn the Money | $46.25In the Money | $53.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | DEIn the Money | $52.20In the Money | $58.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | DEIn the Money | $56.25In the Money | $63.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $61.35In the Money | $68.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $66.25In the Money | $73.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $2.81Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $71.50In the Money | $78.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $76.15In the Money | $83.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | DEIn the Money | $86.80In the Money | $93.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | DEIn the Money | $96.35In the Money | $103.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $2.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $106.60In the Money | $113.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DEOut of the Money | $0.00Out of the Money | $1.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | DEIn the Money | $117.55In the Money | $123.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |