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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
DFSIn the Money | $74.20In the Money | $77.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $69.50In the Money | $72.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $64.10In the Money | $68.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $59.20In the Money | $62.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $54.10In the Money | $58.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $49.10In the Money | $52.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
DFSIn the Money | $44.70In the Money | $47.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $39.10In the Money | $42.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
DFSIn the Money | $38.50In the Money | $41.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $37.10In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
DFSIn the Money | $36.10In the Money | $39.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
DFSIn the Money | $35.90In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
DFSIn the Money | $34.10In the Money | $37.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
DFSIn the Money | $33.50In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out 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 | |
DFSIn the Money | $32.50In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
DFSIn the Money | $31.20In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
DFSIn the Money | $30.20In the Money | $33.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
DFSIn the Money | $29.20In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
DFSIn the Money | $28.30In the Money | $32.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
DFSIn the Money | $27.60In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
DFSIn the Money | $26.30In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
DFSIn the Money | $25.60In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
DFSIn the Money | $24.50In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
DFSIn the Money | $23.50In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
DFSIn the Money | $22.50In the Money | $25.90In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | DFSOut of the Money | $0.10Out of the Money | $0.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
DFSIn the Money | $21.50In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.20Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
DFSIn the Money | $20.60In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.30Out of the Money | $0.95Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
DFSIn the Money | $19.80In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.35Out of the Money | $1.20Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
DFSIn the Money | $18.90In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.45Out of the Money | $1.30Out of the Money | $1.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
DFSIn the Money | $18.00In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.55Out of the Money | $1.45Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
DFSIn the Money | $17.20In the Money | $20.60In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | DFSOut of the Money | $0.70Out of the Money | $1.60Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
DFSIn the Money | $16.30In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $0.85Out of the Money | $1.75Out of the Money | $2.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
DFSIn the Money | $15.50In the Money | $19.30In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | DFSOut of the Money | $1.00Out of the Money | $1.95Out of the Money | $1.60Out of the Money | $-0.60Out of the Money | 1Out of the Money | 94Out of the Money | |
DFSIn the Money | $14.90In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $1.20Out of the Money | $2.15Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
DFSIn the Money | $14.50In the Money | $17.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | DFSOut of the Money | $1.55Out of the Money | $2.40Out of the Money | $2.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
DFSIn the Money | $14.00In the Money | $16.00In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 49In the Money | DFSOut of the Money | $1.80Out of the Money | $2.65Out of the Money | $2.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
DFSIn the Money | $13.50In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $2.05Out of the Money | $2.80Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
DFSIn the Money | $12.50In the Money | $14.60In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | DFSOut of the Money | $2.45Out of the Money | $2.80Out of the Money | $2.25Out of the Money | $-1.35Out of the Money | 1Out of the Money | 56Out of the Money | |
DFSIn the Money | $11.40In the Money | $13.70In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | DFSOut of the Money | $2.90Out of the Money | $3.20Out of the Money | $2.90Out of the Money | $-1.50Out of the Money | 1Out of the Money | 20Out of the Money | |
DFSIn the Money | $11.60In the Money | $13.30In the Money | $12.83In the Money | $0.00In the Money | ---In the Money | 1In the Money | DFSOut of the Money | $3.10Out of the Money | $3.80Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
DFSIn the Money | $11.60In the Money | $12.40In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | DFSOut of the Money | $3.40Out of the Money | $4.20Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
DFSIn the Money | $11.00In the Money | $11.80In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | DFSOut of the Money | $3.80Out of the Money | $4.50Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
DFSIn the Money | $10.40In the Money | $11.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 38In the Money | DFSOut of the Money | $4.20Out of the Money | $5.00Out of the Money | $5.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
DFSIn the Money | $9.80In the Money | $10.60In the Money | $9.83In the Money | $0.00In the Money | ---In the Money | 14In the Money | DFSOut of the Money | $4.60Out of the Money | $5.30Out of the Money | $6.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
DFSIn the Money | $9.20In the Money | $10.00In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | DFSOut of the Money | $5.00Out of the Money | $5.90Out of the Money | $5.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
DFSIn the Money | $8.70In the Money | $9.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 64In the Money | DFSOut of the Money | $5.50Out of the Money | $6.30Out of the Money | $7.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
DFSIn the Money | $8.10In the Money | $8.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 40In the Money | DFSNear the Money | $5.90Near the Money | $6.70Near the Money | $7.40Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
DFSUnderlying issue's last price | $7.60Underlying issue's last price | $8.40Underlying issue's last price | $6.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$150.00Underlying issue's last price | DFSUnderlying issue's last price | $6.30Underlying issue's last price | $7.20Underlying issue's last price | $7.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 38Underlying issue's last price |
DFSNear the Money | $6.30Near the Money | $7.20Near the Money | $5.66Near the Money | $0.00Near the Money | ---Near the Money | 2,327Near the Money | DFSIn the Money | $7.50In the Money | $8.50In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 114In the Money | |
DFSOut of the Money | $5.20Out of the Money | $6.00Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | DFSIn the Money | $8.90In the Money | $9.80In the Money | $10.02In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
DFSOut of the Money | $4.30Out of the Money | $5.00Out of the Money | $4.40Out of the Money | $-0.80Out of the Money | 2Out of the Money | 50Out of the Money | DFSIn the Money | $10.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $3.40Out of the Money | $4.00Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | DFSIn the Money | $11.90In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $2.50Out of the Money | $3.20Out of the Money | $2.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | DFSIn the Money | $13.20In the Money | $16.10In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
DFSOut of the Money | $1.90Out of the Money | $2.50Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | DFSIn the Money | $14.70In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $1.30Out of the Money | $1.90Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | DFSIn the Money | $16.50In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $0.70Out of the Money | $1.50Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | DFSIn the Money | $18.60In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $0.45Out of the Money | $1.15Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | DFSIn the Money | $20.40In the Money | $24.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | $0.25Out of the Money | $0.90Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | DFSIn the Money | $22.90In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | DFSIn the Money | $25.40In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | DFSIn the Money | $27.40In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | DFSIn the Money | $31.70In the Money | $35.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
DFSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | DFSIn the Money | $37.70In the Money | $40.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |