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 | $30.90In the Money | $31.20In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 45In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | |
PINSIn the Money | $28.90In the Money | $30.20In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 277In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | |
PINSIn the Money | $27.90In the Money | $28.20In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PINSIn the Money | $26.90In the Money | $28.20In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PINSIn the Money | $25.90In the Money | $26.95In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 134In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,131Out of the Money | |
PINSIn the Money | $24.90In the Money | $25.20In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
PINSIn the Money | $24.00In the Money | $24.30In the Money | $24.29In the Money | $0.00In the Money | ---In the Money | 420In the Money | PINSOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,181Out of the Money | |
PINSIn the Money | $22.95In the Money | $23.70In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PINSIn the Money | $21.95In the Money | $22.65In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PINSIn the Money | $20.95In the Money | $21.40In the Money | $19.86In the Money | $0.00In the Money | ---In the Money | 237In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PINSIn the Money | $19.95In the Money | $21.15In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 18In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 907Out of the Money | |
PINSIn the Money | $18.95In the Money | $19.20In the Money | $19.17In the Money | $0.00In the Money | ---In the Money | 830In the Money | PINSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,605Out of the Money | |
PINSIn the Money | $17.95In the Money | $18.70In the Money | $18.87In the Money | $0.00In the Money | ---In the Money | 99In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,220Out of the Money | |
PINSIn the Money | $17.00In the Money | $17.20In the Money | $16.82In the Money | $-0.03In the Money | 2In the Money | 1,800In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,096Out of the Money | |
PINSIn the Money | $16.00In the Money | $16.20In the Money | $15.35In the Money | $-0.50In the Money | 4In the Money | 68In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
PINSIn the Money | $15.00In the Money | $15.45In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 82In the Money | PINSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
PINSIn the Money | $14.00In the Money | $14.65In the Money | $13.47In the Money | $0.00In the Money | ---In the Money | 5,170In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 4,751Out of the Money | |
PINSIn the Money | $13.05In the Money | $13.20In the Money | $13.13In the Money | $0.00In the Money | ---In the Money | 441In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,191Out of the Money | |
PINSIn the Money | $12.00In the Money | $12.45In the Money | $11.97In the Money | $0.00In the Money | ---In the Money | 2,171In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,849Out of the Money | |
PINSIn the Money | $11.05In the Money | $11.40In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 726In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 62Out of the Money | 2,829Out of the Money | |
PINSIn the Money | $10.00In the Money | $10.20In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 1,654In the Money | PINSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,707Out of the Money | |
PINSIn the Money | $9.00In the Money | $9.20In the Money | $8.30In the Money | $-0.55In the Money | 1In the Money | 2,943In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,636Out of the Money | |
PINSIn the Money | $8.05In the Money | $8.20In the Money | $7.56In the Money | $0.00In the Money | ---In the Money | 1,542In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,539Out of the Money | |
PINSIn the Money | $7.05In the Money | $7.35In the Money | $7.00In the Money | $0.15In the Money | 11In the Money | 2,691In the Money | PINSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 514Out of the Money | |
PINSIn the Money | $6.50In the Money | $7.25In the Money | $6.48In the Money | $0.00In the Money | ---In the Money | 13In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 106Out of the Money | 27Out of the Money | |
PINSIn the Money | $6.00In the Money | $6.55In the Money | $5.48In the Money | $0.18In the Money | 1In the Money | 2,845In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 914Out of the Money | |
PINSIn the Money | $5.50In the Money | $6.50In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | PINSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 765Out of the Money | |
PINSIn the Money | $5.00In the Money | $5.55In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 7,293In the Money | PINSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 3Out of the Money | 999Out of the Money | |
PINSIn the Money | $4.55In the Money | $5.15In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 62In the Money | PINSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
PINSIn the Money | $4.05In the Money | $4.50In the Money | $3.90In the Money | $0.25In the Money | 51In the Money | 11,018In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 260Out of the Money | 7,164Out of the Money | |
PINSIn the Money | $2.79In the Money | $4.45In the Money | $2.72In the Money | $-0.26In the Money | 39In the Money | 150In the Money | PINSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 10Out of the Money | 235Out of the Money | |
PINSIn the Money | $3.10In the Money | $3.20In the Money | $2.35In the Money | $-0.24In the Money | 6In the Money | 6,413In the Money | PINSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,652Out of the Money | |
PINSIn the Money | $2.59In the Money | $2.82In the Money | $1.94In the Money | $-0.32In the Money | 6In the Money | 1,851In the Money | PINSNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.02Near the Money | 38Near the Money | 1,554Near the Money | |
PINSIn the Money | $2.14In the Money | $2.34In the Money | $1.57In the Money | $-0.35In the Money | 168In the Money | 5,787In the Money | PINSNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 15Near the Money | 4,900Near the Money | |
PINSIn the Money | $1.67In the Money | $1.88In the Money | $1.31In the Money | $0.05In the Money | 5In the Money | 999In the Money | PINSNear the Money | $0.09Near the Money | $0.12Near the Money | $0.20Near the Money | $-0.04Near the Money | 153Near the Money | 1,533Near the Money | |
PINSIn the Money | $1.26In the Money | $1.46In the Money | $1.15In the Money | $0.24In the Money | 28In the Money | 5,132In the Money | PINSNear the Money | $0.16Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.16Near the Money | 195Near the Money | 2,413Near the Money | |
PINSIn the Money | $0.91In the Money | $0.95In the Money | $0.90In the Money | $0.25In the Money | 110In the Money | 777In the Money | PINSNear the Money | $0.28Near the Money | $0.31Near the Money | $0.33Near the Money | $-0.26Near the Money | 22Near the Money | 436Near the Money | |
PINSUnderlying issue's last price | $0.62Underlying issue's last price | $0.64Underlying issue's last price | $0.62Underlying issue's last price | $0.16Underlying issue's last price | 646Underlying issue's last price | 3,116Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | PINSUnderlying issue's last price | $0.48Underlying issue's last price | $0.51Underlying issue's last price | $0.57Underlying issue's last price | $-0.30Underlying issue's last price | 14Underlying issue's last price | 652Underlying issue's last price |
PINSNear the Money | $0.38Near the Money | $0.42Near the Money | $0.38Near the Money | $0.09Near the Money | 58Near the Money | 698Near the Money | PINSIn the Money | $0.75In the Money | $0.80In the Money | $0.90In the Money | $-0.24In the Money | 1In the Money | 182In the Money | |
PINSNear the Money | $0.23Near the Money | $0.25Near the Money | $0.23Near the Money | $0.05Near the Money | 209Near the Money | 3,478Near the Money | PINSIn the Money | $1.06In the Money | $1.16In the Money | $1.29In the Money | $-0.02In the Money | 50In the Money | 265In the Money | |
PINSNear the Money | $0.13Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.02Near the Money | 210Near the Money | 368Near the Money | PINSIn the Money | $1.38In the Money | $1.57In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PINSNear the Money | $0.07Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.03Near the Money | 37Near the Money | 2,556Near the Money | PINSIn the Money | $1.93In the Money | $2.03In the Money | $2.01In the Money | $-0.47In the Money | 27In the Money | 32In the Money | |
PINSNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.02Near the Money | 11Near the Money | 84Near the Money | PINSIn the Money | $2.37In the Money | $2.53In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PINSNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 111Near the Money | 855Near the Money | PINSIn the Money | $2.70In the Money | $3.00In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PINSIn the Money | $3.35In the Money | $3.55In the Money | $5.02In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 65Out of the Money | 409Out of the Money | PINSIn the Money | $3.85In the Money | $4.05In the Money | $6.95In 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 | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1Out of the Money | PINSIn the Money | $4.30In the Money | $4.50In the Money | $4.80In the Money | $-1.60In the Money | 1In 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 | 349Out of the Money | PINSIn the Money | $4.75In the Money | $5.05In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $4.75In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 1,408Out of the Money | PINSIn the Money | $5.85In the Money | $6.00In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 1In 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 | 80Out of the Money | ---Out of the Money | PINSIn the Money | $6.85In the Money | $7.05In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 81Out of the Money | ---Out of the Money | PINSIn the Money | $7.15In the Money | $8.20In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 4,856Out of the Money | PINSIn the Money | $10.05In the Money | $12.30In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | PINSIn the Money | $14.95In the Money | $16.05In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |