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 | $5.50In the Money | $8.80In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | |
HBIIn the Money | $5.00In the Money | $8.40In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 291In the Money | HBIOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
HBIIn the Money | $6.50In the Money | $6.70In the Money | $3.78In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HBIIn the Money | $6.00In the Money | $6.20In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 491In 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 | 120Out of the Money | |
HBIIn the Money | $5.60In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HBIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
HBIIn the Money | $5.10In the Money | $5.40In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 473In the Money | HBIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | |
HBIIn the Money | $4.70In the Money | $4.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 47In the Money | HBIOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
HBIIn the Money | $4.30In the Money | $4.50In the Money | $4.61In the Money | $-0.18In the Money | 1In the Money | 2,132In the Money | HBIOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,720Out of the Money | |
HBIIn the Money | $2.55In the Money | $4.10In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 108In the Money | HBIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
HBIIn the Money | $3.50In the Money | $3.70In the Money | $3.85In the Money | $-0.08In the Money | 5In the Money | 877In the Money | HBINear the Money | $0.25Near the Money | $0.45Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 1,142Near the Money | |
HBIIn the Money | $3.10In the Money | $4.50In the Money | $3.36In the Money | $0.00In the Money | ---In the Money | 80In the Money | HBINear the Money | $0.40Near the Money | $0.55Near the Money | $0.47Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
HBIUnderlying issue's last price | $2.25Underlying issue's last price | $2.40Underlying issue's last price | $2.26Underlying issue's last price | $-0.33Underlying issue's last price | 14Underlying issue's last price | 5,511Underlying issue's last price | Filter Table By Strike Price of$7.00Underlying issue's last price | HBIUnderlying issue's last price | $0.90Underlying issue's last price | $1.05Underlying issue's last price | $1.00Underlying issue's last price | $0.15Underlying issue's last price | 2Underlying issue's last price | 384Underlying issue's last price |
HBINear the Money | $1.00Near the Money | $1.10Near the Money | $1.09Near the Money | $-0.10Near the Money | 222Near the Money | 8,541Near the Money | HBIIn the Money | $2.55In the Money | $2.70In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
HBIOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HBIIn the Money | $6.90In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |