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 | $156.50In the Money | $160.50In the Money | $114.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
HLTIn the Money | $151.60In the Money | $155.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | $0.00Out 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 | $147.00In the Money | $150.70In the Money | $90.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
HLTIn the Money | $142.00In the Money | $145.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | $0.00Out of the Money | $2.25Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HLTIn the Money | $137.00In the Money | $141.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HLTOut of the Money | $0.05Out 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 | $132.50In the Money | $136.30In the Money | $70.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | HLTOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HLTIn the Money | $127.50In the Money | $131.50In the Money | $66.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | HLTOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
HLTIn the Money | $122.70In the Money | $126.60In the Money | $64.30In the Money | $0.00In the Money | ---In the Money | 36In the Money | HLTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
HLTIn the Money | $118.00In the Money | $121.80In the Money | $109.37In the Money | $0.00In the Money | ---In the Money | 29In the Money | HLTOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
HLTIn the Money | $113.10In the Money | $117.00In the Money | $55.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | HLTOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
HLTIn the Money | $108.10In the Money | $112.20In the Money | $66.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | HLTOut of the Money | $0.00Out of the Money | $2.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
HLTIn the Money | $103.30In the Money | $107.40In the Money | $88.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | HLTOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
HLTIn the Money | $98.50In the Money | $102.60In the Money | $94.73In the Money | $0.00In the Money | ---In the Money | 23In the Money | HLTOut of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
HLTIn the Money | $94.60In the Money | $97.80In the Money | $52.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | HLTOut of the Money | $0.00Out of the Money | $2.55Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
HLTIn the Money | $89.20In the Money | $93.00In the Money | $86.10In the Money | $0.00In the Money | ---In the Money | 50In the Money | HLTOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 141Out of the Money | |
HLTIn the Money | $84.10In the Money | $88.20In the Money | $44.46In the Money | $0.00In the Money | ---In the Money | 58In the Money | HLTOut of the Money | $0.25Out of the Money | $1.80Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
HLTIn the Money | $79.40In the Money | $83.50In the Money | $67.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | HLTOut of the Money | $0.50Out of the Money | $1.90Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
HLTIn the Money | $74.70In the Money | $78.70In the Money | $66.77In the Money | $0.00In the Money | ---In the Money | 74In the Money | HLTOut of the Money | $0.30Out of the Money | $1.10Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | |
HLTIn the Money | $70.20In the Money | $74.00In the Money | $56.18In the Money | $0.00In the Money | ---In the Money | 2,510In the Money | HLTOut of the Money | $0.40Out of the Money | $2.10Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | |
HLTIn the Money | $65.40In the Money | $69.30In the Money | $39.24In the Money | $0.00In the Money | ---In the Money | 49In the Money | HLTOut of the Money | $0.95Out of the Money | $1.65Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
HLTIn the Money | $61.20In the Money | $64.60In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | 144In the Money | HLTOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 853Out of the Money | |
HLTIn the Money | $56.70In the Money | $59.70In the Money | $56.15In the Money | $0.00In the Money | ---In the Money | 229In the Money | HLTOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | |
HLTIn the Money | $52.10In the Money | $55.50In the Money | $47.97In the Money | $0.00In the Money | ---In the Money | 200In the Money | HLTOut of the Money | $1.45Out of the Money | $2.20Out of the Money | $2.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
HLTIn the Money | $47.60In the Money | $51.00In the Money | $38.30In the Money | $0.00In the Money | ---In the Money | 279In the Money | HLTOut of the Money | $1.85Out of the Money | $2.75Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | |
HLTIn the Money | $42.80In the Money | $47.00In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | 488In the Money | HLTOut of the Money | $2.55Out of the Money | $2.85Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 679Out of the Money | |
HLTIn the Money | $39.60In the Money | $42.30In the Money | $31.01In the Money | $0.00In the Money | ---In the Money | 87In the Money | HLTOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
HLTIn the Money | $35.60In the Money | $38.40In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 371In the Money | HLTOut of the Money | $3.90Out of the Money | $4.40Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
HLTIn the Money | $32.30In the Money | $33.50In the Money | $19.22In the Money | $0.00In the Money | ---In the Money | 248In the Money | HLTOut of the Money | $5.00Out of the Money | $5.40Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
HLTIn the Money | $28.60In the Money | $29.90In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 307In the Money | HLTOut of the Money | $6.20Out of the Money | $6.60Out of the Money | $6.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,573Out of the Money | |
HLTUnderlying issue's last price | $21.90Underlying issue's last price | $23.10Underlying issue's last price | $22.04Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,258Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | HLTUnderlying issue's last price | $9.30Underlying issue's last price | $9.70Underlying issue's last price | $9.97Underlying issue's last price | $-0.54Underlying issue's last price | 1Underlying issue's last price | 1,225Underlying issue's last price |
HLTNear the Money | $16.10Near the Money | $18.30Near the Money | $15.22Near the Money | $0.00Near the Money | ---Near the Money | 4,799Near the Money | HLTIn the Money | $13.40In the Money | $14.00In the Money | $14.50In the Money | $0.55In the Money | 2In the Money | 146In the Money | |
HLTOut of the Money | $11.30Out of the Money | $12.70Out of the Money | $12.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 887Out of the Money | HLTIn the Money | $17.60In the Money | $19.90In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
HLTOut of the Money | $7.60Out of the Money | $8.20Out of the Money | $5.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,449Out of the Money | HLTIn the Money | $25.00In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $4.90Out of the Money | $6.70Out of the Money | $4.82Out of the Money | $0.04Out of the Money | 2Out of the Money | 119Out of the Money | HLTIn the Money | $31.60In the Money | $35.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $2.50Out of the Money | $3.30Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | HLTIn the Money | $41.20In the Money | $45.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $1.65Out of the Money | $2.05Out of the Money | $1.85Out of the Money | $1.85Out of the Money | 4Out of the Money | ---Out of the Money | HLTIn the Money | $51.20In the Money | $55.30In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HLTOut of the Money | $0.70Out of the Money | $1.25Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | HLTIn the Money | $61.20In the Money | $65.20In 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 | $0.90Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | HLTIn the Money | $71.20In the Money | $75.10In the Money | $85.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
HLTOut of the Money | $0.15Out of the Money | $0.85Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | HLTIn the Money | $81.20In the Money | $85.20In the Money | $95.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $0.05Out 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 | $91.20In the Money | $95.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HLTOut of the Money | $0.00Out 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 | $101.20In the Money | $105.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |