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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
HUMIn the Money | $161.40In the Money | $169.30In the Money | $158.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | HUMOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
HUMIn the Money | $157.00In the Money | $164.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.20Out of the Money | $1.50Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
HUMIn the Money | $152.00In the Money | $159.60In the Money | $212.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | HUMOut of the Money | $0.25Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
HUMIn the Money | $147.00In the Money | $154.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.30Out of the Money | $1.25Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
HUMIn the Money | $142.00In the Money | $150.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.35Out of the Money | $1.55Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
HUMIn the Money | $137.00In the Money | $145.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.45Out of the Money | $1.65Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
HUMIn the Money | $132.00In the Money | $140.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.50Out of the Money | $1.90Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
HUMIn the Money | $128.00In the Money | $135.70In the Money | $171.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | HUMOut of the Money | $0.60Out of the Money | $1.95Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
HUMIn the Money | $123.10In the Money | $130.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $0.75Out of the Money | $2.20Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
HUMIn the Money | $118.50In the Money | $126.10In the Money | $123.08In the Money | $-39.30In the Money | 2In the Money | 23In the Money | HUMOut of the Money | $0.90Out of the Money | $2.40Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | |
HUMIn the Money | $111.60In the Money | $115.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $2.30Out of the Money | $2.55Out of the Money | $2.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
HUMIn the Money | $102.20In the Money | $106.80In the Money | $105.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | HUMOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.20Out of the Money | 8Out of the Money | 1,074Out of the Money | |
HUMIn the Money | $93.20In the Money | $96.30In the Money | $87.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | HUMOut of the Money | $3.90Out of the Money | $4.30Out of the Money | $3.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
HUMIn the Money | $85.70In the Money | $89.40In the Money | $81.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | HUMOut of the Money | $5.00Out of the Money | $5.30Out of the Money | $5.00Out of the Money | $0.10Out of the Money | 2Out of the Money | 246Out of the Money | |
HUMIn the Money | $77.00In the Money | $80.00In the Money | $71.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | HUMOut of the Money | $6.30Out of the Money | $6.80Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 591Out of the Money | |
HUMIn the Money | $68.60In the Money | $72.40In the Money | $100.36In the Money | $0.00In the Money | ---In the Money | 2In the Money | HUMOut of the Money | $8.00Out of the Money | $8.50Out of the Money | $7.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | |
HUMIn the Money | $60.60In the Money | $63.50In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | 25In the Money | HUMOut of the Money | $10.00Out of the Money | $10.60Out of the Money | $10.00Out of the Money | $-0.60Out of the Money | 6Out of the Money | 400Out of the Money | |
HUMIn the Money | $53.50In the Money | $56.90In the Money | $47.85In the Money | $0.00In the Money | ---In the Money | 26In the Money | HUMOut of the Money | $10.20Out of the Money | $13.10Out of the Money | $12.25Out of the Money | $-0.85Out of the Money | 2Out of the Money | 473Out of the Money | |
HUMIn the Money | $46.40In the Money | $50.20In the Money | $53.11In the Money | $0.00In the Money | ---In the Money | ---In the Money | HUMOut of the Money | $15.40Out of the Money | $16.20Out of the Money | $15.30Out of the Money | $-1.10Out of the Money | 8Out of the Money | 171Out of the Money | |
HUMIn the Money | $40.20In the Money | $42.00In the Money | $42.20In the Money | $8.70In the Money | 4In the Money | 127In the Money | HUMOut of the Money | $18.80Out of the Money | $19.80Out of the Money | $18.90Out of the Money | $-1.30Out of the Money | 4Out of the Money | 826Out of the Money | |
HUMUnderlying issue's last price | $34.30Underlying issue's last price | $35.80Underlying issue's last price | $35.30Underlying issue's last price | $5.00Underlying issue's last price | 8Underlying issue's last price | 203Underlying issue's last price | Filter Table By Strike Price of$310.00Underlying issue's last price | HUMUnderlying issue's last price | $22.90Underlying issue's last price | $23.50Underlying issue's last price | $22.50Underlying issue's last price | $-2.70Underlying issue's last price | 1Underlying issue's last price | 1,716Underlying issue's last price |
HUMNear the Money | $27.80Near the Money | $30.50Near the Money | $30.01Near the Money | $5.45Near the Money | 29Near the Money | 161Near the Money | HUMIn the Money | $27.50In the Money | $28.10In the Money | $27.03In the Money | $-2.67In the Money | 1In the Money | 391In the Money | |
HUMOut of the Money | $24.80Out of the Money | $25.60Out of the Money | $25.65Out of the Money | $5.15Out of the Money | 10Out of the Money | 194Out of the Money | HUMIn the Money | $32.60In the Money | $33.40In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 1,055In the Money | |
HUMOut of the Money | $20.60Out of the Money | $21.50Out of the Money | $20.80Out of the Money | $2.71Out of the Money | 34Out of the Money | 326Out of the Money | HUMIn the Money | $38.40In the Money | $39.40In the Money | $42.46In the Money | $0.00In the Money | ---In the Money | 491In the Money | |
HUMOut of the Money | $16.90Out of the Money | $19.50Out of the Money | $17.56Out of the Money | $3.88Out of the Money | 13Out of the Money | 374Out of the Money | HUMIn the Money | $44.50In the Money | $46.10In the Money | $46.02In the Money | $0.00In the Money | ---In the Money | 1,134In the Money | |
HUMOut of the Money | $13.90Out of the Money | $14.90Out of the Money | $14.05Out of the Money | $3.05Out of the Money | 17Out of the Money | 358Out of the Money | HUMIn the Money | $48.60In the Money | $53.20In the Money | $55.15In the Money | $0.00In the Money | ---In the Money | 292In the Money | |
HUMOut of the Money | $11.30Out of the Money | $11.80Out of the Money | $11.47Out of the Money | $2.07Out of the Money | 19Out of the Money | 200Out of the Money | HUMIn the Money | $58.50In the Money | $60.60In the Money | $57.65In the Money | $-4.65In the Money | 4In the Money | 390In the Money | |
HUMOut of the Money | $9.20Out of the Money | $9.80Out of the Money | $9.51Out of the Money | $2.21Out of the Money | 8Out of the Money | 1,010Out of the Money | HUMIn the Money | $64.50In the Money | $68.90In the Money | $73.50In the Money | $0.00In the Money | ---In the Money | 301In the Money | |
HUMOut of the Money | $7.40Out of the Money | $8.00Out of the Money | $8.00Out of the Money | $2.40Out of the Money | 27Out of the Money | 243Out of the Money | HUMIn the Money | $75.10In the Money | $77.30In the Money | $23.70In the Money | $0.00In the Money | ---In the Money | 514In the Money | |
HUMOut of the Money | $6.00Out of the Money | $6.60Out of the Money | $6.30Out of the Money | $2.10Out of the Money | 11Out of the Money | 788Out of the Money | HUMIn the Money | $81.80In the Money | $85.90In the Money | $91.25In the Money | $0.00In the Money | ---In the Money | 629In the Money | |
HUMOut of the Money | $4.80Out of the Money | $5.40Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | HUMIn the Money | $91.80In the Money | $97.80In the Money | $95.93In the Money | $0.00In the Money | ---In the Money | 261In the Money | |
HUMOut of the Money | $3.90Out of the Money | $4.40Out of the Money | $4.24Out of the Money | $1.89Out of the Money | 2Out of the Money | 618Out of the Money | HUMIn the Money | $101.50In the Money | $106.20In the Money | $76.08In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
HUMOut of the Money | $3.10Out of the Money | $3.60Out of the Money | $3.30Out of the Money | $1.15Out of the Money | 3Out of the Money | 183Out of the Money | HUMIn the Money | $110.90In the Money | $116.90In the Money | $71.90In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
HUMOut of the Money | $2.60Out of the Money | $3.00Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | HUMIn the Money | $119.10In the Money | $126.50In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
HUMOut of the Money | $2.10Out of the Money | $2.50Out of the Money | $2.25Out of the Money | $0.78Out of the Money | 11Out of the Money | 1,232Out of the Money | HUMIn the Money | $128.10In the Money | $136.00In the Money | $94.00In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
HUMOut of the Money | $1.75Out of the Money | $2.10Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | HUMIn the Money | $137.90In the Money | $144.70In the Money | $105.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
HUMOut of the Money | $1.45Out of the Money | $1.75Out of the Money | $1.55Out of the Money | $0.60Out of the Money | 1Out of the Money | 210Out of the Money | HUMIn the Money | $148.30In the Money | $154.60In the Money | $114.81In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
HUMOut of the Money | $1.20Out of the Money | $1.40Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | HUMIn the Money | $157.60In the Money | $164.80In the Money | $125.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
HUMOut of the Money | $0.50Out of the Money | $1.75Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | HUMIn the Money | $167.90In the Money | $175.90In the Money | $134.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
HUMOut of the Money | $0.40Out of the Money | $1.70Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 738Out of the Money | HUMIn the Money | $178.40In the Money | $186.00In the Money | $168.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
HUMOut of the Money | $0.35Out of the Money | $1.60Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | HUMIn the Money | $187.80In the Money | $195.90In the Money | $146.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HUMOut of the Money | $0.25Out of the Money | $1.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | HUMIn the Money | $198.70In the Money | $205.90In the Money | $200.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
HUMOut of the Money | $0.20Out of the Money | $1.50Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | HUMIn the Money | $208.60In the Money | $215.80In the Money | $216.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.15Out of the Money | $1.45Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | HUMIn the Money | $217.90In the Money | $225.90In the Money | $226.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.15Out of the Money | $1.15Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | HUMIn the Money | $227.90In the Money | $235.80In the Money | $238.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.10Out of the Money | $1.35Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 337Out of the Money | HUMIn the Money | $238.00In the Money | $245.90In the Money | $196.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.10Out of the Money | $1.30Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | HUMIn the Money | $247.90In the Money | $255.10In the Money | $267.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | HUMIn the Money | $257.80In the Money | $265.70In the Money | $123.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | HUMIn the Money | $267.80In the Money | $275.90In the Money | $94.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 521Out of the Money | HUMIn the Money | $277.80In the Money | $285.90In the Money | $104.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.20Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | HUMIn the Money | $287.80In the Money | $295.90In the Money | $99.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 609Out of the Money | HUMIn the Money | $298.10In the Money | $305.90In the Money | $129.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | HUMIn the Money | $307.80In the Money | $315.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.15Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | HUMIn the Money | $317.80In the Money | $325.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | HUMIn the Money | $337.70In the Money | $345.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $1.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | HUMIn the Money | $358.00In the Money | $365.10In the Money | $190.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | HUMIn the Money | $377.70In the Money | $385.00In the Money | $177.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | HUMIn the Money | $397.70In the Money | $404.50In the Money | $236.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | HUMIn the Money | $417.70In the Money | $425.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | HUMIn the Money | $437.90In the Money | $445.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | HUMIn the Money | $457.60In the Money | $465.40In the Money | $220.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | HUMIn the Money | $477.60In the Money | $484.60In the Money | $350.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | HUMIn the Money | $498.10In the Money | $505.50In the Money | $253.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
HUMOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | HUMIn the Money | $517.50In the Money | $525.40In the Money | $479.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |