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 | $30.60In the Money | $34.70In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
NYTIn the Money | $27.60In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
NYTIn the Money | $25.60In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
NYTIn the Money | $23.60In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
NYTIn the Money | $22.10In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
NYTIn the Money | $18.80In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NYTOut of the Money | ---Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
NYTIn the Money | $16.90In the Money | $18.80In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | 10In the Money | NYTOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
NYTIn the Money | $14.40In the Money | $17.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | NYTOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
NYTIn the Money | $11.50In the Money | $14.00In the Money | $14.68In the Money | $0.00In the Money | ---In the Money | 14In the Money | NYTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
NYTIn the Money | $9.90In the Money | $11.80In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
NYTIn the Money | $7.20In the Money | $8.40In the Money | $7.89In the Money | $-2.36In the Money | 7In the Money | 49In the Money | NYTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
NYTIn the Money | $4.80In the Money | $6.20In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 65In the Money | NYTOut of the Money | ---Out of the Money | $0.25Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
NYTUnderlying issue's last price | $1.60Underlying issue's last price | $3.00Underlying issue's last price | $3.04Underlying issue's last price | $-2.22Underlying issue's last price | 73Underlying issue's last price | 182Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | NYTUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.03Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 306Underlying issue's last price |
NYTNear the Money | ---Near the Money | $0.25Near the Money | $0.10Near the Money | $0.00Near the Money | 1Near the Money | 992Near the Money | NYTIn the Money | $2.00In the Money | $2.65In the Money | $2.49In the Money | $1.69In the Money | 16In the Money | 132In the Money | |
NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,268Out of the Money | NYTIn the Money | $6.80In the Money | $8.10In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | NYTIn the Money | $11.10In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | NYTIn the Money | $16.30In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | ---Out of the Money | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NYTIn the Money | $20.30In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NYTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NYTIn the Money | $25.10In the Money | $29.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |