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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
EATIn the Money | $44.00In the Money | $48.00In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | EATOut 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 | |
EATIn the Money | $41.20In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
EATIn the Money | $39.00In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
EATIn the Money | $36.80In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
EATIn the Money | $34.40In the Money | $38.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $1.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
EATIn the Money | $32.00In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
EATIn the Money | $29.60In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EATOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
EATIn the Money | $27.00In the Money | $31.50In the Money | $26.09In the Money | $0.00In the Money | ---In the Money | 7In the Money | EATOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
EATIn the Money | $24.90In the Money | $28.80In the Money | $22.81In the Money | $0.00In the Money | ---In the Money | 11In the Money | EATOut of the Money | $0.10Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
EATIn the Money | $22.60In the Money | $25.40In the Money | $23.70In the Money | $13.80In the Money | 1In the Money | 20In the Money | EATOut of the Money | $0.20Out of the Money | $0.95Out of the Money | $1.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
EATIn the Money | $20.30In the Money | $22.80In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 32In the Money | EATOut of the Money | $0.40Out of the Money | $1.10Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
EATIn the Money | $17.90In the Money | $21.10In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 24In the Money | EATOut of the Money | $0.65Out of the Money | $1.40Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
EATIn the Money | $17.70In the Money | $18.40In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | EATOut of the Money | $0.75Out of the Money | $2.00Out of the Money | $1.69Out of the Money | $-0.11Out of the Money | 3Out of the Money | 21Out of the Money | |
EATIn the Money | $15.40In the Money | $16.60In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 14In the Money | EATOut of the Money | $1.30Out of the Money | $2.75Out of the Money | $1.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
EATIn the Money | $13.90In the Money | $14.50In the Money | $13.90In the Money | $4.40In the Money | 14In the Money | 41In the Money | EATOut of the Money | $2.05Out of the Money | $2.55Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
EATIn the Money | $10.60In the Money | $12.60In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 483In the Money | EATOut of the Money | $2.60Out of the Money | $3.20Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
EATIn the Money | $10.50In the Money | $11.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 209In the Money | EATOut of the Money | $3.40Out of the Money | $4.00Out of the Money | $4.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
EATIn the Money | $9.00In the Money | $9.80In the Money | $9.00In the Money | $0.20In the Money | 4In the Money | 74In the Money | EATOut of the Money | $4.50Out of the Money | $5.00Out of the Money | $5.08Out of the Money | $-0.12Out of the Money | 1Out of the Money | 1Out of the Money | |
EATUnderlying issue's last price | $7.80Underlying issue's last price | $8.10Underlying issue's last price | $7.90Underlying issue's last price | $0.48Underlying issue's last price | 46Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | EATUnderlying issue's last price | $5.90Underlying issue's last price | $6.10Underlying issue's last price | $6.07Underlying issue's last price | $-0.33Underlying issue's last price | 9Underlying issue's last price | 63Underlying issue's last price |
EATNear the Money | $6.50Near the Money | $6.90Near the Money | $6.40Near the Money | $0.90Near the Money | 2Near the Money | 26Near the Money | EATIn the Money | $7.10In the Money | $7.40In the Money | $7.50In the Money | $7.50In the Money | 1In the Money | ---In the Money | |
EATOut of the Money | $5.50Out of the Money | $5.70Out of the Money | $5.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | EATIn the Money | $8.50In the Money | $8.80In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
EATOut of the Money | $3.70Out of the Money | $4.00Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | EATIn the Money | $11.60In the Money | $12.30In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
EATOut of the Money | $2.45Out of the Money | $2.80Out of the Money | $2.65Out of the Money | $1.45Out of the Money | 13Out of the Money | 1Out of the Money | EATIn the Money | $14.70In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EATOut of the Money | $1.05Out of the Money | $2.20Out of the Money | $1.60Out of the Money | $-0.05Out of the Money | 1Out of the Money | 8Out of the Money | EATIn the Money | $19.20In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EATOut of the Money | $0.70Out 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 | EATIn the Money | $23.70In the Money | $26.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |