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 | $28.30In the Money | $30.00In 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 | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | |
PINSIn the Money | $26.30In the Money | $27.25In 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 | $1.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | |
PINSIn the Money | $25.30In the Money | $27.45In 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 | $0.95Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PINSIn the Money | $24.10In the Money | $25.65In 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 | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PINSIn the Money | $22.90In the Money | $23.85In the Money | $21.91In the Money | $0.00In the Money | ---In the Money | 134In the Money | PINSOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,131Out of the Money | |
PINSIn the Money | $21.85In the Money | $23.35In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | PINSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
PINSIn the Money | $19.45In the Money | $22.10In the Money | $21.74In the Money | $0.00In the Money | ---In the Money | 434In 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 | 7,181Out of the Money | |
PINSIn the Money | $20.05In the Money | $21.65In the Money | $12.43In the Money | $0.00In the Money | ---In the Money | 4In 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 | 73Out of the Money | |
PINSIn the Money | $19.35In the Money | $20.75In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PINSIn the Money | $17.65In the Money | $19.20In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 240In the Money | PINSOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PINSIn the Money | $16.45In the Money | $18.80In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | PINSOut of the Money | $0.00Out of the Money | $1.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 907Out of the Money | |
PINSIn the Money | $15.30In the Money | $17.50In the Money | $16.93In the Money | $0.00In the Money | ---In the Money | 838In the Money | PINSOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,630Out of the Money | |
PINSIn the Money | $13.65In the Money | $16.15In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 95In the Money | PINSOut of the Money | $0.02Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,223Out of the Money | |
PINSIn the Money | $13.45In the Money | $16.00In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 1,743In the Money | PINSOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 41Out of the Money | 2,108Out of the Money | |
PINSIn the Money | $12.40In the Money | $15.50In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 70In 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 | 425Out of the Money | |
PINSIn the Money | $12.25In the Money | $13.15In the Money | $12.66In the Money | $0.00In the Money | ---In the Money | 86In the Money | PINSOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
PINSIn the Money | $10.50In the Money | $11.80In the Money | $11.49In the Money | $-0.41In the Money | 1In the Money | 5,237In 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 | 4,751Out of the Money | |
PINSIn the Money | $9.45In the Money | $10.95In the Money | $10.48In the Money | $-0.72In the Money | 2In the Money | 441In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out 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 | $8.25In the Money | $10.15In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 2,167In the Money | PINSOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,851Out of the Money | |
PINSIn the Money | $8.10In the Money | $10.05In the Money | $8.55In the Money | $0.05In the Money | 6In the Money | 728In the Money | PINSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,851Out of the Money | |
PINSIn the Money | $7.40In the Money | $7.60In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 1,635In the Money | PINSOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,733Out of the Money | |
PINSIn the Money | $6.40In the Money | $7.45In the Money | $6.60In the Money | $-0.42In the Money | 1In the Money | 3,146In the Money | PINSOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,647Out of the Money | |
PINSIn the Money | $5.40In the Money | $6.10In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1,551In the Money | PINSOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,535Out of the Money | |
PINSIn the Money | $4.50In the Money | $4.65In the Money | $4.48In the Money | $-0.24In the Money | 47In the Money | 2,704In the Money | PINSOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.31Out of the Money | $0.22Out of the Money | 1Out of the Money | 522Out of the Money | |
PINSIn the Money | $4.00In the Money | $4.20In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | PINSOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PINSIn the Money | $3.60In the Money | $3.70In the Money | $3.58In the Money | $-1.12In the Money | 12In the Money | 2,860In the Money | PINSOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 14Out of the Money | 936Out 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 | PINSNear the Money | $0.20Near the Money | $0.23Near the Money | $0.23Near the Money | $0.09Near the Money | 1Near the Money | 763Near the Money | |
PINSIn the Money | $2.55In the Money | $2.89In the Money | $2.77In the Money | $-0.58In the Money | 2In the Money | 7,297In the Money | PINSNear the Money | $0.27Near the Money | $0.31Near the Money | $0.30Near the Money | $0.14Near the Money | 40Near the Money | 1,097Near the Money | |
PINSIn the Money | $2.18In the Money | $2.43In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 11In the Money | PINSNear the Money | $0.37Near the Money | $0.40Near the Money | $0.34Near the Money | $0.07Near the Money | 1Near the Money | 344Near the Money | |
PINSIn the Money | $1.98In the Money | $2.09In the Money | $1.92In the Money | $-0.66In the Money | 26In the Money | 11,074In the Money | PINSNear the Money | $0.49Near the Money | $0.53Near the Money | $0.54Near the Money | $0.15Near the Money | 261Near the Money | 7,583Near the Money | |
PINSIn the Money | $1.65In the Money | $1.69In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 66In the Money | PINSNear the Money | $0.65Near the Money | $0.69Near the Money | $0.69Near the Money | $0.31Near the Money | 1Near the Money | 58Near the Money | |
PINSUnderlying issue's last price | $1.34Underlying issue's last price | $1.38Underlying issue's last price | $1.34Underlying issue's last price | $-0.43Underlying issue's last price | 31Underlying issue's last price | 5,245Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | PINSUnderlying issue's last price | $0.85Underlying issue's last price | $0.88Underlying issue's last price | $0.85Underlying issue's last price | $0.17Underlying issue's last price | 10Underlying issue's last price | 3,548Underlying issue's last price |
PINSNear the Money | $1.07Near the Money | $1.12Near the Money | $1.05Near the Money | $-0.43Near the Money | 161Near the Money | 882Near the Money | PINSIn the Money | $1.07In the Money | $1.11In the Money | $1.15In the Money | $0.31In the Money | 160In the Money | 600In the Money | |
PINSNear the Money | $0.84Near the Money | $0.88Near the Money | $0.84Near the Money | $-0.36Near the Money | 193Near the Money | 6,142Near the Money | PINSIn the Money | $1.35In the Money | $1.39In the Money | $1.38In the Money | $0.32In the Money | 32In the Money | 4,626In the Money | |
PINSNear the Money | $0.65Near the Money | $0.69Near the Money | $0.63Near the Money | $-0.24Near the Money | 11Near the Money | 712Near the Money | PINSIn the Money | $1.65In the Money | $1.73In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 379In the Money | |
PINSNear the Money | $0.49Near the Money | $0.53Near the Money | $0.50Near the Money | $-0.30Near the Money | 24Near the Money | 5,295Near the Money | PINSIn the Money | $1.98In the Money | $2.09In the Money | $2.08In the Money | $0.55In the Money | 13In the Money | 2,689In the Money | |
PINSNear the Money | $0.37Near the Money | $0.40Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 660Near the Money | PINSIn the Money | $2.32In the Money | $2.47In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
PINSNear the Money | $0.27Near the Money | $0.31Near the Money | $0.27Near the Money | $-0.14Near the Money | 347Near the Money | 1,590Near the Money | PINSIn the Money | $2.77In the Money | $3.40In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 622In the Money | |
PINSOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | PINSIn the Money | $2.93In the Money | $3.75In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PINSOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 82Out of the Money | 3,799Out of the Money | PINSIn the Money | $3.65In the Money | $3.80In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
PINSOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 150Out of the Money | 32Out of the Money | PINSIn the Money | $3.75In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 5Out of the Money | 2,451Out of the Money | PINSIn the Money | $4.00In the Money | $4.75In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PINSOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PINSIn the Money | $4.60In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 765Out of the Money | PINSIn the Money | $4.80In the Money | $6.15In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $5.85In the Money | $6.95In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | PINSIn the Money | $6.00In the Money | $6.75In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $6.05In the Money | $7.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | PINSIn the Money | $6.45In the Money | $8.25In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,304Out of the Money | PINSIn the Money | $7.55In the Money | $8.75In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PINSIn the Money | $8.10In the Money | $10.30In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $9.45In the Money | $11.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,856Out of the Money | PINSIn the Money | $13.40In the Money | $15.75In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 164Out of the Money | PINSIn the Money | $18.05In the Money | $20.75In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |