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 | $22.70In the Money | $26.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $18.00In the Money | $21.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $13.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $13.00In the Money | $16.60In 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 | $2.15Out 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 | $15.70In 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 | $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 | $10.90In the Money | $14.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $9.80In the Money | $13.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $8.90In the Money | $12.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
NYTIn the Money | $7.90In the Money | $11.60In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $6.90In the Money | $10.70In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NYTIn the Money | $5.80In the Money | $9.70In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
NYTIn the Money | $5.00In the Money | $9.00In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
NYTIn the Money | $4.00In the Money | $7.90In the Money | $5.95In the Money | $1.00In the Money | 1In the Money | 31In the Money | NYTOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
NYTIn the Money | $3.20In the Money | $6.70In the Money | $5.93In the Money | $0.00In the Money | ---In the Money | 61In the Money | NYTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
NYTIn the Money | $2.00In the Money | $4.90In the Money | $5.24In the Money | $0.00In the Money | ---In the Money | 89In the Money | NYTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
NYTIn the Money | $1.30In the Money | $4.90In the Money | $2.77In the Money | $0.20In the Money | 100In the Money | 136In the Money | NYTNear the Money | $0.00Near the Money | $0.50Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
NYTIn the Money | $0.60In the Money | $3.80In the Money | $2.21In the Money | $0.63In the Money | 2In the Money | 40In the Money | NYTNear the Money | $0.00Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 294Near the Money | |
NYTUnderlying issue's last price | $0.00Underlying issue's last price | $2.40Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 148Underlying issue's last price | Filter Table By Strike Price of$49.00Underlying issue's last price | NYTUnderlying issue's last price | $0.00Underlying issue's last price | $0.45Underlying issue's last price | $0.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 104Underlying issue's last price |
NYTNear the Money | $0.00Near the Money | $0.55Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 1,884Near the Money | NYTIn the Money | $0.30In the Money | $0.85In the Money | $0.82In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
NYTOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | NYTIn the Money | $3.30In the Money | $7.40In 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 | $8.20In the Money | $12.20In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NYTIn the Money | $13.30In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |