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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HOODIn the Money | $19.45In the Money | $19.55In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 71In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
HOODIn the Money | $17.45In the Money | $18.25In the Money | $17.47In the Money | $-0.05In the Money | 165In the Money | 48In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 775Out of the Money | |
HOODIn the Money | $16.45In the Money | $16.60In the Money | $16.42In the Money | $-0.22In the Money | 225In the Money | 61In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,610Out of the Money | |
HOODIn the Money | $15.45In the Money | $16.15In the Money | $15.23In the Money | $-0.37In the Money | 60In the Money | 124In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,363Out of the Money | |
HOODIn the Money | $14.50In the Money | $14.55In the Money | $14.44In the Money | $-0.11In the Money | 181In the Money | 928In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,546Out of the Money | |
HOODIn the Money | $13.45In the Money | $13.60In the Money | $13.47In the Money | $-0.13In the Money | 180In the Money | 2,475In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,601Out of the Money | |
HOODIn the Money | $12.45In the Money | $12.55In the Money | $12.28In the Money | $-1.17In the Money | 127In the Money | 2,556In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,763Out of the Money | |
HOODIn the Money | $11.45In the Money | $12.15In the Money | $11.35In the Money | $-1.40In the Money | 125In the Money | 14,433In the Money | HOODOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29,655Out of the Money | |
HOODIn the Money | $10.50In the Money | $10.55In the Money | $10.13In the Money | $-0.37In the Money | 85In the Money | 23,079In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,377Out of the Money | |
HOODIn the Money | $9.50In the Money | $9.60In the Money | $9.32In the Money | $-0.19In the Money | 76In the Money | 3,621In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 7,279Out of the Money | |
HOODIn the Money | $8.30In the Money | $8.60In the Money | $7.65In the Money | $-0.82In the Money | 12In the Money | 4,470In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 7,688Out of the Money | |
HOODIn the Money | $7.90In the Money | $8.10In the Money | $8.01In the Money | $0.00In the Money | ---In the Money | 4In the Money | HOODOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
HOODIn the Money | $7.45In the Money | $7.60In the Money | $6.97In the Money | $-0.78In the Money | 1In the Money | 4,520In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 10Out of the Money | 6,118Out of the Money | |
HOODIn the Money | $6.90In the Money | $7.10In the Money | $7.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | HOODOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
HOODIn the Money | $6.45In the Money | $6.60In the Money | $6.05In the Money | $-0.47In the Money | 1In the Money | 12,768In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,849Out of the Money | |
HOODIn the Money | $5.95In the Money | $6.10In the Money | $5.40In the Money | $-0.78In the Money | 1In the Money | 9In the Money | HOODOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 836Out of the Money | |
HOODIn the Money | $5.45In the Money | $5.60In the Money | $5.28In the Money | $-0.27In the Money | 11In the Money | 5,246In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 85Out of the Money | 7,016Out of the Money | |
HOODIn the Money | $4.95In the Money | $5.10In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 26In the Money | HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 1,569Out of the Money | |
HOODIn the Money | $4.50In the Money | $4.60In the Money | $4.35In the Money | $-0.15In the Money | 70In the Money | 9,006In the Money | HOODOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 69Out of the Money | 6,234Out of the Money | |
HOODIn the Money | $3.95In the Money | $4.25In the Money | $3.48In the Money | $-0.47In the Money | 3In the Money | 251In the Money | HOODOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 63Out of the Money | 639Out of the Money | |
HOODIn the Money | $3.50In the Money | $3.60In the Money | $3.15In the Money | $-0.29In the Money | 41In the Money | 4,830In the Money | HOODOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 254Out of the Money | 4,326Out of the Money | |
HOODIn the Money | $3.00In the Money | $3.10In the Money | $2.66In the Money | $-0.35In the Money | 3In the Money | 1,776In the Money | HOODOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 95Out of the Money | 2,379Out of the Money | |
HOODIn the Money | $2.54In the Money | $2.68In the Money | $2.65In the Money | $0.13In the Money | 1,451In the Money | 30,831In the Money | HOODNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 1,176Near the Money | 4,710Near the Money | |
HOODIn the Money | $1.91In the Money | $2.11In the Money | $1.75In the Money | $-0.31In the Money | 106In the Money | 1,891In the Money | HOODNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.04Near the Money | 440Near the Money | 3,788Near the Money | |
HOODIn the Money | $1.61In the Money | $1.65In the Money | $1.60In the Money | $0.00In the Money | 774In the Money | 6,346In the Money | HOODNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.06Near the Money | 1,285Near the Money | 5,703Near the Money | |
HOODIn the Money | $1.20In the Money | $1.24In the Money | $1.20In the Money | $-0.05In the Money | 101In the Money | 1,776In the Money | HOODNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.09Near the Money | 837Near the Money | 2,270Near the Money | |
HOODIn the Money | $0.86In the Money | $0.89In the Money | $0.85In the Money | $-0.05In the Money | 4,193In the Money | 10,024In the Money | HOODNear the Money | $0.32Near the Money | $0.34Near the Money | $0.34Near the Money | $-0.10Near the Money | 2,878Near the Money | 3,833Near the Money | |
HOODUnderlying issue's last price | $0.59Underlying issue's last price | $0.60Underlying issue's last price | $0.59Underlying issue's last price | $-0.05Underlying issue's last price | 6,144Underlying issue's last price | 1,816Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | HOODUnderlying issue's last price | $0.54Underlying issue's last price | $0.56Underlying issue's last price | $0.55Underlying issue's last price | $-0.17Underlying issue's last price | 753Underlying issue's last price | 6,370Underlying issue's last price |
HOODNear the Money | $0.38Near the Money | $0.39Near the Money | $0.38Near the Money | $-0.07Near the Money | 7,837Near the Money | 15,764Near the Money | HOODIn the Money | $0.83In the Money | $0.86In the Money | $0.84In the Money | $-0.14In the Money | 183In the Money | 2,376In the Money | |
HOODNear the Money | $0.23Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.05Near the Money | 1,375Near the Money | 2,794Near the Money | HOODIn the Money | $1.18In the Money | $1.22In the Money | $1.42In the Money | $0.09In the Money | 93In the Money | 1,126In the Money | |
HOODNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.06Near the Money | 3,238Near the Money | 7,918Near the Money | HOODIn the Money | $1.52In the Money | $1.64In the Money | $1.95In the Money | $0.19In the Money | 17In the Money | 2,241In the Money | |
HOODNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.07Near the Money | 735Near the Money | 2,473Near the Money | HOODIn the Money | $1.89In the Money | $2.09In the Money | $2.28In the Money | $0.17In the Money | 2In the Money | 171In the Money | |
HOODNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.06Near the Money | 2,471Near the Money | 25,155Near the Money | HOODIn the Money | $2.36In the Money | $2.57In the Money | $2.90In the Money | $0.49In the Money | 2In the Money | 284In the Money | |
HOODNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.04Near the Money | 144Near the Money | 4,239Near the Money | HOODIn the Money | $2.92In the Money | $3.05In the Money | $3.30In the Money | $0.84In the Money | 1In the Money | 35In the Money | |
HOODOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 671Out of the Money | 12,889Out of the Money | HOODIn the Money | $3.45In the Money | $3.55In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
HOODOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 140Out of the Money | 1,004Out of the Money | HOODIn the Money | $3.95In the Money | $4.05In the Money | $4.25In the Money | $4.25In the Money | 8In the Money | ---In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 111Out of the Money | 2,736Out of the Money | HOODIn the Money | $4.45In the Money | $4.55In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 27Out of the Money | 95Out of the Money | HOODIn the Money | $4.95In the Money | $5.05In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 14Out of the Money | 4,687Out of the Money | HOODIn the Money | $5.45In the Money | $5.55In the Money | $5.90In the Money | $1.10In the Money | 35In the Money | 16In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 14Out of the Money | 50Out of the Money | HOODIn the Money | $5.90In the Money | $6.05In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 227Out of the Money | 5,588Out of the Money | HOODIn the Money | $6.40In the Money | $6.55In the Money | $6.80In the Money | $0.55In the Money | 8In the Money | 11In the Money | |
HOODOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 811Out of the Money | 8,495Out of the Money | HOODIn the Money | $7.40In the Money | $7.55In the Money | $7.85In the Money | $0.65In the Money | 18In the Money | 17In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,490Out of the Money | HOODIn the Money | $8.40In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,541Out of the Money | HOODIn the Money | $9.45In the Money | $9.55In the Money | $9.90In the Money | $0.64In the Money | 15In the Money | 1In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 110Out of the Money | 141Out of the Money | HOODIn the Money | $10.40In the Money | $11.45In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 454Out of the Money | HOODIn the Money | $11.40In the Money | $11.70In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,350Out of the Money | HOODIn the Money | $12.45In the Money | $12.70In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,241Out of the Money | HOODIn the Money | $13.45In the Money | $14.25In the Money | $13.95In the Money | $-4.00In the Money | 9In the Money | ---In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | HOODIn the Money | $14.45In the Money | $14.55In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HOODOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,997Out of the Money | HOODIn the Money | $15.35In the Money | $15.70In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 8In the Money |