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 | $56.80In the Money | $59.60In the Money | $102.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | FIVEOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FIVEIn the Money | $51.90In the Money | $54.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FIVEOut 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 | |
FIVEIn the Money | $47.20In the Money | $49.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FIVEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 25Out of the Money | |
FIVEIn the Money | $42.30In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FIVEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
FIVEIn the Money | $37.50In the Money | $40.40In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | FIVEOut of the Money | $0.15Out of the Money | $1.55Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FIVEIn the Money | $31.80In the Money | $35.40In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | FIVEOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 4Out of the Money | 44Out of the Money | |
FIVEIn the Money | $28.60In the Money | $29.60In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FIVEOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.05Out of the Money | 5Out of the Money | 25Out of the Money | |
FIVEIn the Money | $24.20In the Money | $25.10In the Money | $97.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | FIVEOut of the Money | $0.75Out of the Money | $1.30Out of the Money | $1.10Out of the Money | $-0.26Out of the Money | 3Out of the Money | 74Out of the Money | |
FIVEIn the Money | $19.10In the Money | $20.60In the Money | $18.80In the Money | $-3.20In the Money | 1In the Money | 7In the Money | FIVEOut of the Money | $1.80Out of the Money | $2.10Out of the Money | $2.11Out of the Money | $-0.39Out of the Money | 13Out of the Money | 271Out of the Money | |
FIVEIn the Money | $15.80In the Money | $16.90In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | FIVEOut of the Money | $2.70Out of the Money | $3.10Out of the Money | $2.85Out of the Money | $-1.16Out of the Money | 20Out of the Money | 226Out of the Money | |
FIVEIn the Money | $12.70In the Money | $13.10In the Money | $13.00In the Money | $2.20In the Money | 8In the Money | 28In the Money | FIVEOut of the Money | $4.20Out of the Money | $4.60Out of the Money | $4.20Out of the Money | $-0.84Out of the Money | 21Out of the Money | 393Out of the Money | |
FIVEUnderlying issue's last price | $9.70Underlying issue's last price | $10.00Underlying issue's last price | $10.40Underlying issue's last price | $2.10Underlying issue's last price | 4Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | FIVEUnderlying issue's last price | $6.20Underlying issue's last price | $6.60Underlying issue's last price | $6.03Underlying issue's last price | $-1.47Underlying issue's last price | 13Underlying issue's last price | 232Underlying issue's last price |
FIVENear the Money | $7.10Near the Money | $7.50Near the Money | $7.30Near the Money | $1.20Near the Money | 28Near the Money | 213Near the Money | FIVEIn the Money | $8.60In the Money | $9.10In the Money | $8.69In the Money | $-1.91In the Money | 9In the Money | 465In the Money | |
FIVEOut of the Money | $5.20Out of the Money | $5.50Out of the Money | $5.23Out of the Money | $0.80Out of the Money | 66Out of the Money | 225Out of the Money | FIVEIn the Money | $11.70In the Money | $12.20In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 444In the Money | |
FIVEOut of the Money | $3.70Out of the Money | $4.00Out of the Money | $3.68Out of the Money | $0.68Out of the Money | 17Out of the Money | 244Out of the Money | FIVEIn the Money | $14.40In the Money | $15.80In the Money | $14.50In the Money | $-2.30In the Money | 2In the Money | 218In the Money | |
FIVEOut of the Money | $2.65Out of the Money | $3.10Out of the Money | $2.70Out of the Money | $0.41Out of the Money | 20Out of the Money | 414Out of the Money | FIVEIn the Money | $18.30In the Money | $19.70In the Money | $19.05In the Money | $-1.95In the Money | 2In the Money | 325In the Money | |
FIVEOut of the Money | $1.85Out of the Money | $2.20Out of the Money | $2.10Out of the Money | $0.45Out of the Money | 22Out of the Money | 166Out of the Money | FIVEIn the Money | $22.80In the Money | $24.10In the Money | $22.57In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
FIVEOut of the Money | $1.30Out of the Money | $1.60Out of the Money | $1.73Out of the Money | $0.59Out of the Money | 11Out of the Money | 293Out of the Money | FIVEIn the Money | $26.80In the Money | $28.60In the Money | $30.25In the Money | $0.00In the Money | ---In the Money | 481In the Money | |
FIVEOut of the Money | $0.95Out of the Money | $1.20Out of the Money | $1.03Out of the Money | $0.16Out of the Money | 56Out of the Money | 618Out of the Money | FIVEIn the Money | $31.50In the Money | $34.80In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 418In the Money | |
FIVEOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | FIVEIn the Money | $36.00In the Money | $38.60In the Money | $40.00In the Money | $1.10In the Money | 50In the Money | 369In the Money | |
FIVEOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | FIVEIn the Money | $40.50In the Money | $44.30In the Money | $44.15In the Money | $0.00In the Money | ---In the Money | 209In the Money | |
FIVEOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | FIVEIn the Money | $45.30In the Money | $49.00In the Money | $35.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FIVEOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | FIVEIn the Money | $50.30In the Money | $53.30In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.10Out of the Money | $1.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | FIVEIn the Money | $55.30In the Money | $59.10In the Money | $42.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | FIVEIn the Money | $60.80In the Money | $64.20In the Money | $45.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 6Out of the Money | 1,222Out of the Money | FIVEIn the Money | $65.80In the Money | $69.10In the Money | $52.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,951Out of the Money | FIVEIn the Money | $75.80In the Money | $79.20In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 349Out of the Money | FIVEIn the Money | $85.10In the Money | $89.20In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 416Out of the Money | FIVEIn the Money | $95.90In the Money | $99.20In the Money | $50.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 303Out of the Money | FIVEIn the Money | $105.80In the Money | $109.20In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | FIVEIn the Money | $115.80In the Money | $119.10In the Money | $43.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FIVEIn the Money | $125.20In the Money | $129.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | FIVEIn the Money | $135.10In the Money | $139.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | FIVEIn the Money | $145.70In the Money | $148.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut 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 | 17Out of the Money | FIVEIn the Money | $155.80In the Money | $158.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FIVEIn the Money | $165.70In the Money | $168.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $1.55Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | FIVEIn the Money | $175.70In the Money | $178.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FIVEOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | FIVEIn the Money | $185.20In the Money | $189.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |