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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HBIIn the Money | $6.50In the Money | $6.90In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | HBIOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HBIIn the Money | $6.00In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HBIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HBIIn the Money | $5.50In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HBIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HBIIn the Money | $5.20In the Money | $5.40In the Money | $3.21In the Money | $0.00In the Money | ---In the Money | 2In the Money | HBIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HBIIn the Money | $4.70In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HBIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
HBIIn the Money | $4.20In the Money | $4.40In the Money | $4.31In the Money | $0.31In the Money | 20In the Money | 1,900In the Money | HBIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,996Out of the Money | |
HBIIn the Money | $3.80In the Money | $4.00In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 5In the Money | HBIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
HBIIn the Money | $3.30In the Money | $3.50In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 148In the Money | HBIOut 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 | 83Out of the Money | |
HBIIn the Money | $2.85In the Money | $2.95In the Money | $2.76In the Money | $0.00In the Money | ---In the Money | 15In the Money | HBINear the Money | ---Near the Money | $0.25Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
HBIIn the Money | $2.30In the Money | $2.45In the Money | $2.35In the Money | $0.13In the Money | 418In the Money | 28,535In the Money | HBINear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 5,637Near the Money | |
HBIIn the Money | $1.95In the Money | $2.05In the Money | $1.97In the Money | $0.27In the Money | 1In the Money | 307In the Money | HBINear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 1,294Near the Money | |
HBIIn the Money | $1.55In the Money | $1.65In the Money | $1.50In the Money | $-0.03In the Money | 1In the Money | 1,286In the Money | HBINear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 560Near the Money | |
HBIUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.90Underlying issue's last price | $0.08Underlying issue's last price | 151Underlying issue's last price | 7,839Underlying issue's last price | Filter Table By Strike Price of$7.00Underlying issue's last price | HBIUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.55Underlying issue's last price | $-0.30Underlying issue's last price | 10Underlying issue's last price | 4,563Underlying issue's last price |
HBINear the Money | $0.45Near the Money | $0.50Near the Money | $0.45Near the Money | $0.05Near the Money | 16Near the Money | 4,289Near the Money | HBIIn the Money | $1.05In the Money | $1.15In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 2,000In the Money | |
HBINear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | 33Near the Money | 156Near the Money | HBIIn the Money | $1.80In the Money | $1.90In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HBINear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.01Near the Money | 3Near the Money | 16,646Near the Money | HBIIn the Money | $2.70In the Money | $2.80In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HBIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,339Out of the Money | HBIIn the Money | $4.60In the Money | $4.80In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HBIOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,269Out of the Money | HBIIn the Money | $7.60In the Money | $7.80In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HBIOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,948Out of the Money | HBIIn the Money | $9.60In the Money | $9.80In the Money | $12.28In the Money | $0.00In the Money | ---In the Money | ---In the Money |