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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NYTIn the Money | $21.80In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $16.70In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $12.70In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $11.70In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $10.70In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $10.00In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $8.60In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $7.60In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
NYTIn the Money | $6.80In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $6.20In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $4.70In the Money | $9.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
NYTIn the Money | $3.60In the Money | $8.40In the Money | $6.00In the Money | $3.85In the Money | 3In the Money | 9In the Money | NYTOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
NYTIn the Money | $2.60In the Money | $7.30In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 31In the Money | NYTOut of the Money | $0.00Out of the Money | $1.65Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
NYTIn the Money | $1.75In the Money | $5.90In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 65In the Money | NYTOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
NYTIn the Money | $1.45In the Money | $5.10In the Money | $3.00In the Money | $1.72In the Money | 6In the Money | 86In the Money | NYTNear the Money | $0.00Near the Money | $2.25Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
NYTIn the Money | $2.25In the Money | $2.70In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 138In the Money | NYTNear the Money | $0.25Near the Money | $0.40Near the Money | $0.30Near the Money | $-0.30Near the Money | 1Near the Money | 18Near the Money | |
NYTUnderlying issue's last price | $1.50Underlying issue's last price | $1.70Underlying issue's last price | $1.53Underlying issue's last price | $-0.42Underlying issue's last price | 1Underlying issue's last price | 39Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | NYTUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.52Underlying issue's last price | $-0.03Underlying issue's last price | 2Underlying issue's last price | 230Underlying issue's last price |
NYTNear the Money | $0.90Near the Money | $1.05Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 170Near the Money | NYTIn the Money | $0.90In the Money | $1.05In the Money | $1.00In the Money | $0.00In the Money | 65In the Money | 63In the Money | |
NYTNear the Money | $0.50Near the Money | $0.65Near the Money | $0.50Near the Money | $-0.15Near the Money | 15Near the Money | 1,873Near the Money | NYTIn the Money | $1.45In the Money | $1.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 25Out of the Money | ---Out of the Money | NYTIn the Money | $4.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | NYTIn the Money | $8.70In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NYTIn the Money | $13.70In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |