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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PINSIn the Money | $22.50In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PINSIn the Money | $20.75In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut 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 | |
PINSIn the Money | $18.45In the Money | $19.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PINSIn the Money | $18.75In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PINSIn the Money | $17.75In the Money | $17.90In the Money | $17.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | PINSOut 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 | 14,828Out of the Money | |
PINSIn the Money | $16.75In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PINSIn the Money | $15.75In the Money | $15.85In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | PINSOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
PINSIn the Money | $14.75In the Money | $14.90In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PINSIn the Money | $13.75In the Money | $13.90In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
PINSIn the Money | $12.75In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 75Out of the Money | |
PINSIn the Money | $11.75In the Money | $11.90In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | PINSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PINSIn the Money | $10.75In the Money | $10.90In the Money | $10.73In the Money | $0.00In the Money | ---In the Money | 11In the Money | PINSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PINSIn the Money | $9.75In the Money | $9.90In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 57In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.18Out of the Money | 4Out of the Money | 43Out of the Money | |
PINSIn the Money | $8.80In the Money | $8.90In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 121In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
PINSIn the Money | $7.75In the Money | $7.90In the Money | $7.83In the Money | $0.00In the Money | ---In the Money | 189In the Money | PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
PINSIn the Money | $6.80In the Money | $6.90In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 302In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,083Out of the Money | |
PINSIn the Money | $6.00In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PINSIn the Money | $5.80In the Money | $5.90In the Money | $5.73In the Money | $0.00In the Money | ---In the Money | 31In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 4Out of the Money | 49Out of the Money | |
PINSIn the Money | $5.30In the Money | $5.40In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
PINSIn the Money | $4.80In the Money | $4.95In the Money | $4.97In the Money | $0.17In the Money | 4In the Money | 41In the Money | PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 20Out of the Money | 989Out of the Money | |
PINSIn the Money | $4.30In the Money | $4.45In the Money | $4.32In the Money | $0.00In the Money | ---In the Money | 3In the Money | PINSOut of the Money | $0.02Out 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 | |
PINSIn the Money | $3.80In the Money | $3.95In the Money | $4.16In the Money | $0.40In the Money | 10In the Money | 104In the Money | PINSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
PINSIn the Money | $3.30In the Money | $3.45In the Money | $3.38In the Money | $0.00In the Money | ---In the Money | 12In the Money | PINSOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PINSIn the Money | $2.81In the Money | $2.93In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 647In the Money | PINSNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | 14Near the Money | 920Near the Money | |
PINSIn the Money | $2.38In the Money | $2.46In the Money | $2.53In the Money | $0.00In the Money | ---In the Money | 13In the Money | PINSNear the Money | $0.07Near the Money | $0.10Near the Money | $0.38Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
PINSIn the Money | $1.93In the Money | $1.99In the Money | $2.23In the Money | $0.23In the Money | 3In the Money | 96In the Money | PINSNear the Money | $0.11Near the Money | $0.14Near the Money | $0.14Near the Money | $0.00Near the Money | 209Near the Money | 239Near the Money | |
PINSIn the Money | $1.51In the Money | $1.56In the Money | $1.57In the Money | $0.00In the Money | ---In the Money | 106In the Money | PINSNear the Money | $0.19Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.03Near the Money | 22Near the Money | 6Near the Money | |
PINSIn the Money | $1.13In the Money | $1.18In the Money | $1.40In the Money | $0.20In the Money | 1In the Money | 221In the Money | PINSNear the Money | $0.30Near the Money | $0.32Near the Money | $0.35Near the Money | $0.03Near the Money | 173Near the Money | 1,149Near the Money | |
PINSUnderlying issue's last price | $0.82Underlying issue's last price | $0.84Underlying issue's last price | $0.81Underlying issue's last price | $-0.14Underlying issue's last price | 11Underlying issue's last price | 30Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | PINSUnderlying issue's last price | $0.47Underlying issue's last price | $0.50Underlying issue's last price | $0.53Underlying issue's last price | $-0.04Underlying issue's last price | 54Underlying issue's last price | 896Underlying issue's last price |
PINSNear the Money | $0.55Near the Money | $0.58Near the Money | $0.57Near the Money | $-0.10Near the Money | 252Near the Money | 1,091Near the Money | PINSIn the Money | $0.72In the Money | $0.74In the Money | $0.76In the Money | $0.00In the Money | 16In the Money | 249In the Money | |
PINSNear the Money | $0.36Near the Money | $0.38Near the Money | $0.41Near the Money | $-0.06Near the Money | 23Near the Money | 61Near the Money | PINSIn the Money | $1.02In the Money | $1.05In the Money | $1.05In the Money | $-0.07In the Money | 6In the Money | 13In the Money | |
PINSNear the Money | $0.23Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.04Near the Money | 22Near the Money | 871Near the Money | PINSIn the Money | $1.38In the Money | $1.44In the Money | $1.30In the Money | $-0.24In the Money | 15In the Money | 13In the Money | |
PINSNear the Money | $0.14Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.11Near the Money | 3Near the Money | 168Near the Money | PINSIn the Money | $1.79In the Money | $1.86In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSNear the Money | $0.09Near the Money | $0.11Near the Money | $0.11Near the Money | $0.00Near the Money | 3Near the Money | 196Near the Money | PINSIn the Money | $2.24In the Money | $2.34In the Money | $2.29In the Money | $-0.18In the Money | 7In the Money | 3In the Money | |
PINSNear the Money | $0.06Near the Money | $0.08Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | PINSIn the Money | $2.71In the Money | $2.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 29Out of the Money | PINSIn the Money | $3.15In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 1Out of the Money | ---Out of the Money | PINSIn the Money | $3.65In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 60Out of the Money | 190Out of the Money | PINSIn the Money | $4.15In the Money | $4.30In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $4.65In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PINSIn the Money | $5.15In the Money | $5.30In the Money | $5.30In the Money | $5.30In the Money | 3In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out 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 | PINSIn the Money | $5.65In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | PINSIn the Money | $6.15In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | PINSIn the Money | $7.15In the Money | $7.30In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $8.15In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.99Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | PINSIn the Money | $9.15In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |