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 | $60.00In the Money | $63.80In 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 | $55.00In the Money | $58.00In 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 | $50.00In the Money | $53.10In 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 | $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 | $45.30In the Money | $48.90In 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 | 4Out of the Money | |
EMRIn the Money | $40.10In the Money | $43.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $35.10In the Money | $38.90In 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 | $1.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
EMRIn the Money | $30.20In the Money | $33.80In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
EMRIn the Money | $25.10In the Money | $28.90In 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 | 173Out of the Money | |
EMRIn the Money | $24.10In the Money | $27.10In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
EMRIn the Money | $23.10In the Money | $26.90In 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 | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
EMRIn the Money | $21.80In the Money | $26.20In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
EMRIn the Money | $20.90In the Money | $25.20In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $20.10In the Money | $24.00In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 8In 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 | 410Out of the Money | |
EMRIn the Money | $19.10In the Money | $22.90In 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 | 30Out of the Money | |
EMRIn the Money | $17.90In the Money | $22.20In 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 | 36Out of the Money | |
EMRIn the Money | $17.10In the Money | $20.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $15.90In the Money | $20.20In 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 | $0.04Out of the Money | $-0.01Out of the Money | 16Out of the Money | 11Out of the Money | |
EMRIn the Money | $14.90In the Money | $19.20In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | EMROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 28Out of the Money | 443Out of the Money | |
EMRIn the Money | $13.90In the Money | $18.20In 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 | $-0.15Out of the Money | 21Out of the Money | 10Out of the Money | |
EMRIn the Money | $12.90In the Money | $17.20In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | EMROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 32Out of the Money | 100Out of the Money | |
EMRIn the Money | $12.00In the Money | $16.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
EMRIn the Money | $10.90In the Money | $15.20In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 12In the Money | EMROut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 11Out of the Money | |
EMRIn the Money | $9.90In the Money | $14.20In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 17In the Money | EMROut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 4Out of the Money | 168Out of the Money | |
EMRIn the Money | $9.00In the Money | $13.00In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 17In the Money | EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
EMRIn the Money | $8.30In the Money | $12.00In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 20In the Money | EMROut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
EMRIn the Money | $7.30In the Money | $11.00In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 16In 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 | 212Out of the Money | |
EMRIn the Money | $6.30In the Money | $10.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 185In the Money | EMROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
EMRIn the Money | $5.10In the Money | $8.00In the Money | $7.26In the Money | $2.56In the Money | 25In the Money | 1,425In the Money | EMROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,484Out of the Money | |
EMRIn the Money | $5.10In the Money | $7.90In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 152In the Money | EMROut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
EMRIn the Money | $3.60In the Money | $6.70In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 50In the Money | EMROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 184Out of the Money | 6Out of the Money | |
EMRIn the Money | $3.00In the Money | $6.40In the Money | $4.00In the Money | $2.10In the Money | 5In the Money | 179In the Money | EMROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
EMRIn the Money | $2.95In the Money | $5.20In the Money | $3.10In the Money | $1.54In the Money | 1In the Money | 75In the Money | EMRNear the Money | $0.15Near the Money | $0.25Near the Money | $0.30Near the Money | $-1.35Near the Money | 5Near the Money | 11Near the Money | |
EMRIn the Money | $2.25In the Money | $3.50In the Money | $2.46In the Money | $1.64In the Money | 23In the Money | 924In the Money | EMRNear the Money | $0.25Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.57Near the Money | 16Near the Money | 14Near the Money | |
EMRUnderlying issue's last price | $1.60Underlying issue's last price | $1.75Underlying issue's last price | $1.65Underlying issue's last price | $1.15Underlying issue's last price | 159Underlying issue's last price | 152Underlying issue's last price | Filter Table By Strike Price of$116.00Underlying issue's last price | EMRUnderlying issue's last price | $0.50Underlying issue's last price | $0.65Underlying issue's last price | $0.60Underlying issue's last price | $0.60Underlying issue's last price | 23Underlying issue's last price | ---Underlying issue's last price |
EMRNear the Money | $0.95Near the Money | $1.15Near the Money | $1.00Near the Money | $0.63Near the Money | 295Near the Money | 1Near the Money | EMRIn the Money | $0.90In the Money | $1.10In the Money | $1.05In the Money | $1.05In the Money | 24In the Money | ---In the Money | |
EMRNear the Money | $0.55Near the Money | $0.70Near the Money | $0.60Near the Money | $0.44Near the Money | 8Near the Money | 4Near the Money | EMRIn the Money | $1.50In the Money | $1.65In the Money | $1.45In the Money | $1.45In the Money | 2In the Money | ---In the Money | |
EMRNear the Money | $0.25Near the Money | $1.00Near the Money | $0.27Near the Money | $0.07Near the Money | 10Near the Money | 7Near the Money | EMRIn the Money | $1.25In the Money | $3.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
EMROut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.13Out of the Money | 8Out of the Money | 353Out of the Money | EMRIn the Money | $1.85In the Money | $5.30In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 22Out of the Money | 10Out of the Money | EMRIn the Money | $2.45In the Money | $5.20In 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 | $2.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $3.30In the Money | $6.80In 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 | $4.00In the Money | $8.10In 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 | $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 | $5.20In the Money | $8.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | EMRIn the Money | $6.40In the Money | $10.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | EMRIn the Money | $7.20In the Money | $10.90In 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 | $0.06Out of the Money | $0.06Out of the Money | 45Out of the Money | ---Out of the Money | EMRIn the Money | $8.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 81Out of the Money | 158Out of the Money | EMRIn the Money | $11.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | EMRIn the Money | $16.00In 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 | $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 | $21.20In the Money | $24.90In 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 | $26.60In the Money | $30.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | EMRIn the Money | $32.00In the Money | $35.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | EMRIn the Money | $36.40In the Money | $40.00In 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 | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | EMRIn the Money | $41.20In the Money | $45.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | EMRIn the Money | $46.30In the Money | $50.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | EMRIn the Money | $51.60In the Money | $54.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |