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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HLTIn the Money | $172.70In the Money | $176.40In the Money | $114.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
HLTIn the Money | $167.80In the Money | $171.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
HLTIn the Money | $162.80In the Money | $166.60In the Money | $90.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
HLTIn the Money | $158.00In the Money | $161.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HLTIn the Money | $153.00In the Money | $156.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
HLTIn the Money | $148.10In the Money | $151.70In the Money | $70.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | ---Out of the Money | $1.75Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HLTIn the Money | $143.30In the Money | $146.90In the Money | $66.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | HLTOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
HLTIn the Money | $138.30In the Money | $142.00In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | 36In the Money | HLTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
HLTIn the Money | $133.50In the Money | $137.10In the Money | $119.50In the Money | $0.00In the Money | ---In the Money | 29In the Money | HLTOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
HLTIn the Money | $128.60In the Money | $132.20In the Money | $55.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | HLTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
HLTIn the Money | $123.70In the Money | $127.30In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | HLTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
HLTIn the Money | $118.70In the Money | $122.40In the Money | $92.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | HLTOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
HLTIn the Money | $113.80In the Money | $117.40In the Money | $94.73In the Money | $0.00In the Money | ---In the Money | 23In the Money | HLTOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
HLTIn the Money | $109.10In the Money | $112.60In the Money | $52.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | HLTOut of the Money | ---Out of the Money | $2.35Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
HLTIn the Money | $104.60In the Money | $107.70In the Money | $92.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | HLTOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
HLTIn the Money | $99.10In the Money | $102.80In the Money | $44.46In the Money | $0.00In the Money | ---In the Money | 58In the Money | HLTOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
HLTIn the Money | $94.20In the Money | $98.00In the Money | $67.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | HLTOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
HLTIn the Money | $89.40In the Money | $93.10In the Money | $66.77In the Money | $0.00In the Money | ---In the Money | 74In the Money | HLTOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 588Out of the Money | |
HLTIn the Money | $84.60In the Money | $88.30In the Money | $55.10In the Money | $0.00In the Money | ---In the Money | 2,510In the Money | HLTOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
HLTIn the Money | $80.60In the Money | $83.40In the Money | $39.24In the Money | $0.00In the Money | ---In the Money | 49In the Money | HLTOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
HLTIn the Money | $74.90In the Money | $78.60In the Money | $54.90In the Money | $0.00In the Money | ---In the Money | 144In the Money | HLTOut of the Money | $0.30Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 851Out of the Money | |
HLTIn the Money | $70.20In the Money | $73.80In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | 229In the Money | HLTOut of the Money | $0.30Out of the Money | $1.10Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
HLTIn the Money | $65.40In the Money | $69.00In the Money | $41.70In the Money | $0.00In the Money | ---In the Money | 155In the Money | HLTOut of the Money | $0.40Out of the Money | $2.05Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
HLTIn the Money | $61.00In the Money | $63.90In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 279In the Money | HLTOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,984Out of the Money | |
HLTIn the Money | $56.40In the Money | $58.50In the Money | $44.13In the Money | $0.00In the Money | ---In the Money | 488In the Money | HLTOut of the Money | $1.05Out of the Money | $1.45Out of the Money | $1.35Out of the Money | $-0.20Out of the Money | 2Out of the Money | 2,563Out of the Money | |
HLTIn the Money | $51.60In the Money | $53.90In the Money | $50.38In the Money | $0.00In the Money | ---In the Money | 86In the Money | HLTOut of the Money | $1.30Out of the Money | $1.75Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | |
HLTIn the Money | $46.90In the Money | $49.40In the Money | $47.73In the Money | $8.85In the Money | 1In the Money | 308In the Money | HLTOut of the Money | $1.70Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
HLTIn the Money | $43.50In the Money | $45.00In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 155In the Money | HLTOut of the Money | $0.95Out of the Money | $2.60Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 542Out of the Money | |
HLTIn the Money | $38.70In the Money | $40.60In the Money | $37.04In the Money | $0.00In the Money | ---In the Money | 314In the Money | HLTOut of the Money | $2.45Out of the Money | $3.10Out of the Money | $3.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,802Out of the Money | |
HLTIn the Money | $30.60In the Money | $31.50In the Money | $30.99In the Money | $4.69In the Money | 2In the Money | 1,306In the Money | HLTOut of the Money | $3.80Out of the Money | $4.50Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,394Out of the Money | |
HLTIn the Money | $21.20In the Money | $23.60In the Money | $23.20In the Money | $2.10In the Money | 14In the Money | 5,019In the Money | HLTOut of the Money | $5.90Out of the Money | $6.60Out of the Money | $6.50Out of the Money | $-0.80Out of the Money | 7Out of the Money | 262Out of the Money | |
HLTUnderlying issue's last price | $16.10Underlying issue's last price | $16.80Underlying issue's last price | $15.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 888Underlying issue's last price | Filter Table By Strike Price of$230.00Underlying issue's last price | HLTUnderlying issue's last price | $9.00Underlying issue's last price | $9.90Underlying issue's last price | $9.70Underlying issue's last price | $-1.17Underlying issue's last price | 20Underlying issue's last price | 67Underlying issue's last price |
HLTOut of the Money | $10.50Out of the Money | $11.10Out of the Money | $10.20Out of the Money | $0.64Out of the Money | 6Out of the Money | 1,889Out of the Money | HLTIn the Money | $13.30In the Money | $14.20In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HLTOut of the Money | $6.40Out of the Money | $7.00Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,675Out of the Money | HLTIn the Money | $18.90In the Money | $21.70In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HLTOut of the Money | $3.60Out of the Money | $4.10Out of the Money | $3.90Out of the Money | $0.80Out of the Money | 1Out of the Money | 84Out of the Money | HLTIn the Money | $26.60In the Money | $28.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $1.85Out of the Money | $2.30Out of the Money | $2.00Out of the Money | $1.20Out of the Money | 10Out of the Money | 17Out of the Money | HLTIn the Money | $35.90In the Money | $38.40In the Money | $54.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HLTOut of the Money | $0.85Out of the Money | $1.30Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | HLTIn the Money | $44.40In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $0.45Out of the Money | $2.45Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HLTIn the Money | $54.50In the Money | $58.10In the Money | $85.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | HLTIn the Money | $64.50In the Money | $68.00In the Money | $95.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut 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 | HLTIn the Money | $74.50In the Money | $78.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut 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 | HLTIn the Money | $84.50In the Money | $88.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut 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 | HLTIn the Money | $94.50In the Money | $98.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |