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 | $67.40In the Money | $71.60In the Money | $74.52In the Money | $0.00In the Money | ---In the Money | 15In the Money | EMROut of the Money | ---Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
EMRIn the Money | $62.40In the Money | $66.70In the Money | $61.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | EMROut of the Money | ---Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
EMRIn the Money | $57.50In the Money | $61.70In the Money | $56.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | EMROut of the Money | ---Out of the Money | $2.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
EMRIn the Money | $52.50In the Money | $56.80In the Money | $51.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | EMROut of the Money | ---Out of the Money | $1.40Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
EMRIn the Money | $47.60In the Money | $51.20In the Money | $48.60In the Money | $0.00In the Money | ---In the Money | 83In the Money | EMROut of the Money | ---Out of the Money | $0.90Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 936Out of the Money | |
EMRIn the Money | $42.70In the Money | $46.90In the Money | $45.91In the Money | $0.00In the Money | ---In the Money | 52In the Money | EMROut of the Money | $0.05Out of the Money | $2.30Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
EMRIn the Money | $40.20In the Money | $44.50In the Money | $39.59In the Money | $0.00In the Money | ---In the Money | 18In the Money | EMROut of the Money | ---Out of the Money | $2.30Out of the Money | $1.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | |
EMRIn the Money | $37.80In the Money | $42.10In the Money | $36.28In the Money | $0.00In the Money | ---In the Money | 107In the Money | EMROut of the Money | $0.05Out of the Money | $2.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
EMRIn the Money | $35.40In the Money | $39.60In the Money | $21.74In the Money | $0.00In the Money | ---In the Money | 3In the Money | EMROut of the Money | ---Out of the Money | $2.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
EMRIn the Money | $32.90In the Money | $37.20In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 69In the Money | EMROut of the Money | $0.10Out of the Money | $2.40Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,848Out of the Money | |
EMRIn the Money | $30.50In the Money | $34.80In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 134In the Money | EMROut of the Money | $0.15Out of the Money | $0.95Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,082Out of the Money | |
EMRIn the Money | $28.10In the Money | $32.40In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 54In the Money | EMROut of the Money | $0.20Out of the Money | $0.65Out of the Money | $1.16Out of the Money | $0.51Out of the Money | 8Out of the Money | 893Out of the Money | |
EMRIn the Money | $25.70In the Money | $30.00In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 50In the Money | EMROut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
EMRIn the Money | $23.40In the Money | $27.70In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 131In the Money | EMROut of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.54Out of the Money | $-0.96Out of the Money | 9Out of the Money | 1,340Out of the Money | |
EMRIn the Money | $21.60In the Money | $25.30In the Money | $23.80In the Money | $2.00In the Money | 1In the Money | 71In the Money | EMROut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,140Out of the Money | |
EMRIn the Money | $18.70In the Money | $23.00In the Money | $19.67In the Money | $0.00In the Money | ---In the Money | 277In the Money | EMROut of the Money | $0.85Out of the Money | $0.95Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,267Out of the Money | |
EMRIn the Money | $16.90In the Money | $19.20In the Money | $18.90In the Money | $3.90In the Money | 6In the Money | 105In the Money | EMROut of the Money | $1.05Out of the Money | $2.15Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
EMRIn the Money | $15.70In the Money | $17.00In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 1,105In the Money | EMROut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,037Out of the Money | |
EMRIn the Money | $12.80In the Money | $15.30In the Money | $15.10In the Money | $4.10In the Money | 84In the Money | 1,029In the Money | EMROut of the Money | $1.20Out of the Money | $1.85Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 578Out of the Money | |
EMRIn the Money | $12.30In the Money | $12.70In the Money | $12.70In the Money | $3.80In the Money | 5In the Money | 2,269In the Money | EMROut of the Money | $2.15Out of the Money | $2.30Out of the Money | $2.07Out of the Money | $-0.16Out of the Money | 10Out of the Money | 1,235Out of the Money | |
EMRUnderlying issue's last price | $8.60Underlying issue's last price | $10.10Underlying issue's last price | $8.65Underlying issue's last price | $1.85Underlying issue's last price | 12Underlying issue's last price | 1,467Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | EMRUnderlying issue's last price | $3.40Underlying issue's last price | $3.70Underlying issue's last price | $3.70Underlying issue's last price | $-0.10Underlying issue's last price | 22Underlying issue's last price | 620Underlying issue's last price |
EMRNear the Money | $5.60Near the Money | $5.90Near the Money | $5.90Near the Money | $0.90Near the Money | 17Near the Money | 3,254Near the Money | EMRIn the Money | $5.40In the Money | $5.70In the Money | $5.70In the Money | $-2.40In the Money | 10In the Money | 1,002In the Money | |
EMROut of the Money | $3.30Out of the Money | $3.60Out of the Money | $3.36Out of the Money | $0.18Out of the Money | 13Out of the Money | 1,712Out of the Money | EMRIn the Money | $6.20In the Money | $8.50In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 825In the Money | |
EMROut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.82Out of the Money | $0.08Out of the Money | 2Out of the Money | 1,646Out of the Money | EMRIn the Money | $11.10In the Money | $12.10In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 1,018In the Money | |
EMROut of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.95Out of the Money | $0.05Out of the Money | 53Out of the Money | 2,792Out of the Money | EMRIn the Money | $15.50In the Money | $17.80In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
EMROut of the Money | $0.35Out of the Money | $0.55Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 952Out of the Money | EMRIn the Money | $18.60In the Money | $22.90In the Money | $28.75In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
EMROut of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,151Out of the Money | EMRIn the Money | $23.60In the Money | $27.90In the Money | $33.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | EMRIn the Money | $28.60In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | EMRIn the Money | $33.60In the Money | $37.90In the Money | $66.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out of the Money | $2.15Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | EMRIn the Money | $38.60In the Money | $42.90In the Money | $43.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out 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 | EMRIn the Money | $43.60In the Money | $47.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out 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 | EMRIn the Money | $48.60In the Money | $52.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out 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 | EMRIn the Money | $53.60In the Money | $57.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out 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 | EMRIn the Money | $58.60In the Money | $62.90In the Money | $66.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | ---Out 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 | EMRIn the Money | $63.60In the Money | $67.90In the Money | $71.73In the Money | $0.00In the Money | ---In the Money | ---In the Money |