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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HDIn the Money | $160.85In the Money | $164.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
HDIn the Money | $155.90In the Money | $159.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $150.85In the Money | $154.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
HDIn the Money | $145.95In the Money | $149.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $140.95In the Money | $144.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $136.05In the Money | $139.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $131.15In the Money | $134.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
HDIn the Money | $126.00In the Money | $129.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $121.10In the Money | $124.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $116.20In the Money | $119.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
HDIn the Money | $111.20In the Money | $114.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
HDIn the Money | $106.30In the Money | $109.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HDIn the Money | $101.25In the Money | $104.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
HDIn the Money | $96.25In the Money | $99.55In the Money | $91.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
HDIn the Money | $91.30In the Money | $94.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HDIn the Money | $86.30In the Money | $89.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1Out of the Money | 27Out of the Money | |
HDIn the Money | $81.35In the Money | $84.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
HDIn the Money | $76.40In the Money | $79.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
HDIn the Money | $72.05In the Money | $74.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.04Out of the Money | $0.32Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
HDIn the Money | $66.40In the Money | $70.00In the Money | $59.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HDOut of the Money | $0.04Out of the Money | $0.34Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
HDIn the Money | $61.50In the Money | $65.10In the Money | $64.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | HDOut of the Money | $0.05Out of the Money | $0.36Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
HDIn the Money | $56.70In the Money | $59.70In the Money | $56.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | HDOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 1Out of the Money | 71Out of the Money | |
HDIn the Money | $51.60In the Money | $55.00In the Money | $37.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | HDOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 1Out of the Money | 234Out of the Money | |
HDIn the Money | $46.95In the Money | $50.20In the Money | $35.94In the Money | $0.00In the Money | ---In the Money | 18In the Money | HDOut of the Money | $0.11Out of the Money | $0.29Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 6Out of the Money | 826Out of the Money | |
HDIn the Money | $41.85In the Money | $44.65In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | HDOut of the Money | $0.28Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $0.05Out of the Money | 8Out of the Money | 535Out of the Money | |
HDIn the Money | $37.00In the Money | $39.85In the Money | $38.30In the Money | $0.00In the Money | ---In the Money | 28In the Money | HDOut of the Money | $0.37Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.10Out of the Money | 14Out of the Money | 442Out of the Money | |
HDIn the Money | $32.40In the Money | $35.55In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 31In the Money | HDOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.63Out of the Money | $0.01Out of the Money | 34Out of the Money | 734Out of the Money | |
HDIn the Money | $27.60In the Money | $30.20In the Money | $30.53In the Money | $0.00In the Money | ---In the Money | 385In the Money | HDOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $0.09Out of the Money | 29Out of the Money | 1,096Out of the Money | |
HDIn the Money | $24.70In the Money | $25.25In the Money | $23.25In the Money | $-2.83In the Money | 1In the Money | 224In the Money | HDOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.51Out of the Money | $0.25Out of the Money | 23Out of the Money | 1,800Out of the Money | |
HDIn the Money | $19.80In the Money | $21.05In the Money | $18.13In the Money | $-3.51In the Money | 9In the Money | 388In the Money | HDOut of the Money | $2.01Out of the Money | $2.16Out of the Money | $2.34Out of the Money | $0.48Out of the Money | 32Out of the Money | 933Out of the Money | |
HDIn the Money | $16.40In the Money | $16.95In the Money | $15.65In the Money | $-2.35In the Money | 22In the Money | 546In the Money | HDOut of the Money | $2.97Out of the Money | $3.10Out of the Money | $3.30Out of the Money | $0.59Out of the Money | 76Out of the Money | 597Out of the Money | |
HDIn the Money | $12.90In the Money | $13.15In the Money | $11.90In the Money | $-2.00In the Money | 19In the Money | 722In the Money | HDOut of the Money | $4.30Out of the Money | $4.50Out of the Money | $4.50Out of the Money | $0.43Out of the Money | 119Out of the Money | 363Out of the Money | |
HDUnderlying issue's last price | $9.70Underlying issue's last price | $9.90Underlying issue's last price | $9.60Underlying issue's last price | $-1.05Underlying issue's last price | 97Underlying issue's last price | 1,071Underlying issue's last price | Filter Table By Strike Price of$345.00Underlying issue's last price | HDUnderlying issue's last price | $6.15Underlying issue's last price | $6.30Underlying issue's last price | $6.50Underlying issue's last price | $0.82Underlying issue's last price | 81Underlying issue's last price | 548Underlying issue's last price |
HDOut of the Money | $7.05Out of the Money | $7.30Out of the Money | $6.92Out of the Money | $-0.98Out of the Money | 155Out of the Money | 1,963Out of the Money | HDIn the Money | $8.50In the Money | $8.65In the Money | $9.42In the Money | $1.43In the Money | 44In the Money | 266In the Money | |
HDOut of the Money | $4.90Out of the Money | $5.10Out of the Money | $4.75Out of the Money | $-0.95Out of the Money | 34Out of the Money | 672Out of the Money | HDIn the Money | $11.40In the Money | $11.70In the Money | $12.75In the Money | $2.15In the Money | 14In the Money | 171In the Money | |
HDOut of the Money | $3.25Out of the Money | $3.50Out of the Money | $3.30Out of the Money | $-0.54Out of the Money | 66Out of the Money | 1,905Out of the Money | HDIn the Money | $14.80In the Money | $15.25In the Money | $16.90In the Money | $0.85In the Money | 6In the Money | 33In the Money | |
HDOut of the Money | $2.11Out of the Money | $2.29Out of the Money | $2.14Out of the Money | $-0.46Out of the Money | 31Out of the Money | 1,453Out of the Money | HDIn the Money | $18.70In the Money | $19.70In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HDOut of the Money | $1.34Out of the Money | $1.46Out of the Money | $1.34Out of the Money | $-0.31Out of the Money | 24Out of the Money | 743Out of the Money | HDIn the Money | $22.10In the Money | $25.50In the Money | $22.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
HDOut of the Money | $0.83Out of the Money | $0.95Out of the Money | $0.87Out of the Money | $-0.20Out of the Money | 17Out of the Money | 607Out of the Money | HDIn the Money | $27.40In the Money | $30.10In the Money | $47.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $-0.13Out of the Money | 49Out of the Money | 133Out of the Money | HDIn the Money | $31.75In the Money | $35.15In the Money | $51.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.20Out of the Money | $0.61Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | HDIn the Money | $37.30In the Money | $40.00In the Money | $54.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.11Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | HDIn the Money | $42.20In the Money | $45.05In the Money | $62.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.07Out of the Money | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | HDIn the Money | $46.85In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | HDIn the Money | $51.85In the Money | $55.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.04Out of the Money | $0.33Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | HDIn the Money | $56.85In the Money | $60.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HDIn the Money | $62.30In the Money | $65.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.03Out of the Money | $0.29Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | HDIn the Money | $66.95In the Money | $70.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | HDIn the Money | $71.90In the Money | $75.15In the Money | $90.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HDIn the Money | $76.90In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HDIn the Money | $82.40In the Money | $85.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | HDIn the Money | $87.30In the Money | $90.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HDOut of the Money | $0.01Out of the Money | $1.34Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | HDIn the Money | $92.35In the Money | $95.15In the Money | $108.96In the Money | $0.00In the Money | ---In the Money | ---In the Money |