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 | $45.60In the Money | $49.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $40.60In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $35.70In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out 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 | |
EMRIn the Money | $30.70In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out 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 | |
EMRIn the Money | $25.70In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out 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 | $21.10In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out 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 | |
EMRIn the Money | $16.00In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
EMRIn the Money | $13.10In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
EMRIn the Money | $11.70In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
EMRIn the Money | $9.60In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 122Out of the Money | 95Out of the Money | |
EMRIn the Money | $9.00In the Money | $13.00In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | EMROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 103Out of the Money | 15Out of the Money | |
EMRIn the Money | $7.80In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
EMRIn the Money | $6.90In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $5.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
EMRIn the Money | $4.90In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMROut of the Money | $0.00Out 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 | |
EMRIn the Money | $5.60In the Money | $8.00In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $3.60In the Money | $5.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | EMROut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
EMRIn the Money | $2.60In the Money | $4.50In the Money | $4.81In 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 | $0.10Out of the Money | $-0.45Out of the Money | 1Out of the Money | 4Out of the Money | |
EMRIn the Money | $2.75In the Money | $3.50In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 4In the Money | EMRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.05Near the Money | 2Near the Money | 45Near the Money | |
EMRIn the Money | $2.00In the Money | $2.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | EMRNear the Money | $0.15Near the Money | $0.30Near the Money | $0.20Near the Money | $0.10Near the Money | 2Near the Money | 24Near the Money | |
EMRUnderlying issue's last price | $1.20Underlying issue's last price | $1.40Underlying issue's last price | $1.25Underlying issue's last price | $-0.30Underlying issue's last price | 20Underlying issue's last price | 38Underlying issue's last price | Filter Table By Strike Price of$107.00Underlying issue's last price | EMRUnderlying issue's last price | $0.35Underlying issue's last price | $0.50Underlying issue's last price | $0.40Underlying issue's last price | $0.25Underlying issue's last price | 14Underlying issue's last price | 11Underlying issue's last price |
EMRNear the Money | $0.60Near the Money | $0.75Near the Money | $0.67Near the Money | $-1.53Near the Money | 20Near the Money | 48Near the Money | EMRIn the Money | $0.70In the Money | $0.85In the Money | $0.91In the Money | $0.41In the Money | 3In the Money | 32In the Money | |
EMRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.32Near the Money | $-0.88Near the Money | 21Near the Money | 37Near the Money | EMRIn the Money | $0.35In the Money | $1.50In the Money | $0.40In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
EMRNear the Money | $0.05Near the Money | $0.20Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 110Near the Money | EMRIn the Money | $1.80In the Money | $3.50In the Money | $0.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 4Out of the Money | 72Out of the Money | EMRIn the Money | $2.10In the Money | $3.40In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 10Out of the Money | 426Out of the Money | EMRIn the Money | $2.20In the Money | $6.20In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 7Out of the Money | 31Out of the Money | EMRIn the Money | $3.60In the Money | $5.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 67Out of the Money | EMRIn the Money | $4.40In the Money | $8.20In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | EMRIn the Money | $6.50In the Money | $7.80In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | EMRIn the Money | $6.10In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.38Out of the Money | $0.18Out of the Money | 2Out of the Money | 6Out of the Money | EMRIn the Money | $7.10In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | EMRIn the Money | $8.60In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 4Out of the Money | EMRIn the Money | $9.10In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | EMRIn the Money | $10.10In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | EMRIn the Money | $11.50In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | EMRIn the Money | $12.60In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | EMRIn the Money | $13.10In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 100Out of the Money | 187Out of the Money | EMRIn the Money | $14.60In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 30Out of the Money | 7Out of the Money | EMRIn the Money | $15.30In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | EMRIn the Money | $17.30In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out 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 | EMRIn the Money | $17.50In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | EMRIn the Money | $18.10In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | EMRIn the Money | $20.10In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | EMRIn the Money | $25.30In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out 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 | EMRIn the Money | $30.30In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $35.30In the Money | $39.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $40.30In the Money | $44.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.00Out 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 | EMRIn the Money | $45.30In the Money | $49.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |