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 | $23.10In the Money | $28.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $18.20In the Money | $22.70In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $14.20In the Money | $18.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $13.30In the Money | $18.00In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $12.20In the Money | $16.90In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $11.20In the Money | $15.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $10.30In the Money | $14.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $9.30In the Money | $13.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
NYTIn the Money | $8.10In the Money | $12.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $7.20In the Money | $12.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $6.20In the Money | $10.90In 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 | $3.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
NYTIn the Money | $5.20In the Money | $9.90In 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 | $3.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
NYTIn the Money | $4.20In the Money | $8.90In 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 | $4.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
NYTIn the Money | $4.10In the Money | $7.40In the Money | $5.93In the Money | $-0.77In the Money | 3In the Money | 64In the Money | NYTOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
NYTIn the Money | $2.20In the Money | $6.90In the Money | $5.38In the Money | $2.38In the Money | 3In the Money | 91In the Money | NYTOut 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 | 4Out of the Money | |
NYTIn the Money | $1.20In the Money | $5.80In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 136In the Money | NYTOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1Out of the Money | 13Out of the Money | |
NYTIn the Money | $2.10In the Money | $2.75In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 39In the Money | NYTNear the Money | $0.05Near the Money | $0.20Near the Money | $0.15Near the Money | $-0.01Near the Money | 1Near the Money | 295Near the Money | |
NYTIn the Money | $0.00In the Money | $1.80In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 148In the Money | NYTNear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 136Near the Money | |
NYTUnderlying issue's last price | $0.85Underlying issue's last price | $1.75Underlying issue's last price | $1.00Underlying issue's last price | $-0.60Underlying issue's last price | 1Underlying issue's last price | 1,907Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | NYTUnderlying issue's last price | $0.00Underlying issue's last price | $0.75Underlying issue's last price | $0.45Underlying issue's last price | $0.15Underlying issue's last price | 8Underlying issue's last price | 42Underlying issue's last price |
NYTOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | NYTIn the Money | $2.10In the Money | $6.70In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | NYTIn the Money | $7.10In the Money | $11.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NYTIn the Money | $12.10In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |