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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FIVEIn the Money | $52.10In the Money | $55.80In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FIVEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FIVEIn the Money | $47.20In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FIVEOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FIVEIn the Money | $42.20In the Money | $46.00In the Money | $28.09In the Money | $0.00In the Money | ---In the Money | 5In the Money | FIVEOut 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 | 32Out of the Money | |
FIVEIn the Money | $37.30In the Money | $41.20In the Money | $24.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | FIVEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
FIVEIn the Money | $32.20In the Money | $35.90In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FIVEOut 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 | 520Out of the Money | |
FIVEIn the Money | $28.00In the Money | $31.30In the Money | $36.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | FIVEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,726Out of the Money | |
FIVEIn the Money | $24.10In the Money | $24.50In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 74In the Money | FIVEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,101Out of the Money | |
FIVEIn the Money | $17.40In the Money | $20.80In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 342In the Money | FIVEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 4Out of the Money | 506Out of the Money | |
FIVEIn the Money | $13.50In the Money | $14.80In the Money | $17.13In the Money | $0.00In the Money | ---In the Money | 386In the Money | FIVEOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 12Out of the Money | 1,191Out of the Money | |
FIVEIn the Money | $10.00In the Money | $10.40In the Money | $10.58In the Money | $0.00In the Money | ---In the Money | 601In the Money | FIVEOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $1.08Out of the Money | $0.18Out of the Money | 7Out of the Money | 1,308Out of the Money | |
FIVEUnderlying issue's last price | $6.30Underlying issue's last price | $6.60Underlying issue's last price | $5.60Underlying issue's last price | $-1.40Underlying issue's last price | 7Underlying issue's last price | 270Underlying issue's last price | Filter Table By Strike Price of$85.00Underlying issue's last price | FIVEUnderlying issue's last price | $2.05Underlying issue's last price | $2.20Underlying issue's last price | $2.65Underlying issue's last price | $0.35Underlying issue's last price | 9Underlying issue's last price | 3,197Underlying issue's last price |
FIVENear the Money | $3.50Near the Money | $3.70Near the Money | $3.20Near the Money | $-0.90Near the Money | 5Near the Money | 1,515Near the Money | FIVEIn the Money | $4.20In the Money | $4.50In the Money | $4.90In the Money | $1.05In the Money | 6In the Money | 2,033In the Money | |
FIVEOut of the Money | $1.75Out of the Money | $1.90Out of the Money | $1.65Out of the Money | $-0.40Out of the Money | 23Out of the Money | 3,477Out of the Money | FIVEIn the Money | $7.40In the Money | $7.70In the Money | $8.27In the Money | $0.77In the Money | 7In the Money | 473In the Money | |
FIVEOut of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $-0.50Out of the Money | 25Out of the Money | 770Out of the Money | FIVEIn the Money | $11.40In the Money | $12.10In the Money | $12.43In the Money | $1.17In the Money | 1In the Money | 1,142In the Money | |
FIVEOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $-0.45Out of the Money | 7Out of the Money | 1,813Out of the Money | FIVEIn the Money | $15.90In the Money | $16.30In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
FIVEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 14Out of the Money | 307Out of the Money | FIVEIn the Money | $20.70In the Money | $23.00In the Money | $15.47In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
FIVEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 93Out of the Money | 358Out of the Money | FIVEIn the Money | $24.30In the Money | $27.20In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 98Out of the Money | 244Out of the Money | FIVEIn the Money | $29.80In the Money | $33.00In the Money | $23.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 34Out of the Money | 648Out of the Money | FIVEIn the Money | $34.20In the Money | $38.00In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,270Out of the Money | FIVEIn the Money | $39.20In the Money | $42.90In the Money | $55.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 665Out of the Money | FIVEIn the Money | $44.20In the Money | $47.90In the Money | $60.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | FIVEIn the Money | $49.00In the Money | $52.20In the Money | $42.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.75Out of the Money | $2.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FIVEIn the Money | $54.20In the Money | $57.00In the Money | $30.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 22Out of the Money | FIVEIn the Money | $59.10In the Money | $62.20In the Money | $46.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | FIVEIn the Money | $63.80In the Money | $68.00In the Money | $44.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FIVEIn the Money | $69.20In the Money | $73.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out 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 | FIVEIn the Money | $74.20In the Money | $77.20In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FIVEIn the Money | $79.20In the Money | $83.00In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 107Out of the Money | FIVEIn the Money | $84.20In the Money | $87.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | FIVEIn the Money | $88.80In the Money | $92.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FIVEIn the Money | $94.20In the Money | $98.00In the Money | $71.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 6Out of the Money | FIVEIn the Money | $99.20In the Money | $103.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out 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 | FIVEIn the Money | $103.80In the Money | $107.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FIVEIn the Money | $109.20In the Money | $113.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | FIVEIn the Money | $119.20In the Money | $122.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |