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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
EMRIn the Money | $42.80In the Money | $46.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $1.00Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $37.40In the Money | $41.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.40Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $33.30In the Money | $36.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $27.80In the Money | $31.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut 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 | 3Out of the Money | |
EMRIn the Money | $26.80In the Money | $30.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
EMRIn the Money | $26.10In the Money | $29.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
EMRIn the Money | $24.90In the Money | $28.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
EMRIn the Money | $23.90In the Money | $27.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $23.00In the Money | $25.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
EMRIn the Money | $21.80In the Money | $24.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
EMRIn the Money | $20.60In the Money | $23.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
EMRIn the Money | $19.40In the Money | $22.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $1.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
EMRIn the Money | $18.70In the Money | $21.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
EMRIn the Money | $17.40In the Money | $20.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
EMRIn the Money | $16.60In the Money | $19.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
EMRIn the Money | $15.60In the Money | $18.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
EMRIn the Money | $14.60In the Money | $17.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
EMRIn the Money | $13.90In the Money | $16.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
EMRIn the Money | $12.70In the Money | $15.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
EMRIn the Money | $11.50In the Money | $14.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
EMRIn the Money | $10.50In the Money | $13.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut 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 | 10Out of the Money | |
EMRIn the Money | $10.10In the Money | $12.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 100Out of the Money | 26Out of the Money | |
EMRIn the Money | $8.60In the Money | $11.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | ---Out of the Money | $1.35Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $8.60In the Money | $10.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
EMRIn the Money | $6.60In the Money | $9.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $5.60In the Money | $8.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
EMRIn the Money | $4.80In the Money | $7.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
EMRIn the Money | $4.80In the Money | $5.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
EMRIn the Money | $4.00In the Money | $5.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 4Out of the Money | 32Out of the Money | |
EMRIn the Money | $3.30In the Money | $4.90In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | EMROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
EMRIn the Money | $2.60In the Money | $2.75In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 3In the Money | EMRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.22Near the Money | $-0.20Near the Money | 1Near the Money | 59Near the Money | |
EMRIn the Money | $1.75In the Money | $1.90In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 53In the Money | EMRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.40Near the Money | 1Near the Money | 64Near the Money | |
EMRUnderlying issue's last price | $1.00Underlying issue's last price | $1.15Underlying issue's last price | $0.56Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$104.00Underlying issue's last price | EMRUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $1.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 34Underlying issue's last price |
EMRNear the Money | $0.50Near the Money | $0.55Near the Money | $0.35Near the Money | $0.15Near the Money | 2Near the Money | 557Near the Money | EMRIn the Money | $0.95In the Money | $1.10In the Money | $1.05In the Money | $-0.40In the Money | 8In the Money | 34In the Money | |
EMRNear the Money | $0.20Near the Money | $0.25Near the Money | $0.15Near the Money | $0.00Near the Money | 21Near the Money | 70Near the Money | EMRIn the Money | $1.65In the Money | $1.80In the Money | $2.30In the Money | $-1.61In the Money | 2In the Money | 10In the Money | |
EMRNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 98Near the Money | EMRIn the Money | $2.20In the Money | $2.85In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
EMROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | EMRIn the Money | $3.20In the Money | $3.80In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
EMROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | EMRIn the Money | $3.60In the Money | $6.30In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 82Out of the Money | EMRIn the Money | $5.00In the Money | $6.90In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | EMRIn the Money | $5.80In the Money | $8.40In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut 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 | 27Out of the Money | EMRIn the Money | $6.70In the Money | $9.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | EMRIn the Money | $8.00In the Money | $10.60In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | EMRIn the Money | $9.00In the Money | $11.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | EMRIn the Money | $10.00In the Money | $12.60In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | EMRIn the Money | $11.00In the Money | $13.60In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | EMRIn the Money | $12.00In the Money | $13.80In the Money | $5.19In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | EMRIn the Money | $13.00In the Money | $15.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | EMRIn the Money | $14.00In the Money | $16.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | EMRIn the Money | $15.00In the Money | $17.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | EMRIn the Money | $16.00In the Money | $18.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | EMRIn the Money | $17.00In the Money | $19.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | EMRIn the Money | $18.00In the Money | $20.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | EMRIn the Money | $18.70In the Money | $21.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | EMRIn the Money | $20.00In the Money | $22.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | EMRIn the Money | $21.00In the Money | $23.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $22.00In the Money | $24.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $23.00In the Money | $25.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $23.20In the Money | $26.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $23.70In the Money | $27.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $24.70In the Money | $28.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $25.70In the Money | $29.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $26.70In the Money | $30.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $27.70In the Money | $31.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $28.70In the Money | $32.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $29.70In the Money | $33.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $30.70In the Money | $34.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $31.70In the Money | $35.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $32.70In the Money | $36.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $33.70In the Money | $37.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $38.70In the Money | $42.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $43.70In the Money | $47.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $48.70In the Money | $52.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |