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 | $26.25In the Money | $28.35In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | |
PINSIn the Money | $24.50In the Money | $25.65In 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 | $0.83Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | |
PINSIn the Money | $23.80In the Money | $25.25In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | PINSOut of the Money | $0.00Out of the Money | $0.77Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PINSIn the Money | $22.15In the Money | $23.65In 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 | $0.77Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PINSIn the Money | $21.50In the Money | $23.65In 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 | $0.72Out 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 | $20.50In the Money | $21.65In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | PINSOut of the Money | $0.00Out of the Money | $0.77Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
PINSIn the Money | $19.50In the Money | $21.65In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 442In the Money | PINSOut of the Money | $0.00Out of the Money | $0.77Out 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 | $18.60In the Money | $20.65In 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 | $0.82Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PINSIn the Money | $18.20In the Money | $19.70In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 9In the Money | PINSOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PINSIn the Money | $16.50In the Money | $18.60In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 240In the Money | PINSOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $-0.28Out of the Money | 4Out of the Money | 11,196Out of the Money | |
PINSIn the Money | $15.90In the Money | $16.70In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | PINSOut of the Money | $0.01Out of the Money | $0.78Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 907Out of the Money | |
PINSIn the Money | $14.65In the Money | $17.20In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 837In the Money | PINSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 4,691Out of the Money | |
PINSIn the Money | $13.55In the Money | $15.70In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 94In the Money | PINSOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.12Out of the Money | 20Out of the Money | 1,241Out of the Money | |
PINSIn the Money | $12.55In the Money | $13.75In the Money | $13.43In the Money | $0.00In the Money | ---In the Money | 1,742In the Money | PINSOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.21Out of the Money | 20Out of the Money | 2,141Out of the Money | |
PINSIn the Money | $11.55In the Money | $12.75In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 78In the Money | PINSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 8Out of the Money | 445Out of the Money | |
PINSIn the Money | $11.50In the Money | $13.65In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 83In the Money | PINSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 381Out of the Money | |
PINSIn the Money | $9.80In the Money | $10.85In the Money | $10.75In the Money | $0.35In the Money | 23In the Money | 5,383In the Money | PINSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 21Out of the Money | 4,770Out of the Money | |
PINSIn the Money | $8.75In the Money | $9.80In the Money | $10.17In the Money | $0.00In the Money | ---In the Money | 447In the Money | PINSOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,178Out of the Money | |
PINSIn the Money | $6.75In the Money | $9.80In the Money | $8.67In the Money | $-0.12In the Money | 1In the Money | 2,254In the Money | PINSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,872Out of the Money | |
PINSIn the Money | $6.15In the Money | $7.85In the Money | $7.60In the Money | $0.10In the Money | 4In the Money | 827In the Money | PINSOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 7Out of the Money | 3,070Out of the Money | |
PINSIn the Money | $5.75In the Money | $7.70In the Money | $6.81In the Money | $0.16In the Money | 1In the Money | 1,640In the Money | PINSOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 1Out of the Money | 1,744Out of the Money | |
PINSIn the Money | $5.10In the Money | $7.00In the Money | $6.00In the Money | $0.30In the Money | 14In the Money | 3,170In the Money | PINSOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 1,215Out of the Money | 3,638Out of the Money | |
PINSIn the Money | $4.25In the Money | $5.75In the Money | $5.02In the Money | $0.12In the Money | 16In the Money | 1,559In the Money | PINSOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.07Out of the Money | 8Out of the Money | 1,612Out of the Money | |
PINSIn the Money | $4.05In the Money | $4.25In the Money | $4.20In the Money | $0.08In the Money | 61In the Money | 2,715In the Money | PINSOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.47Out of the Money | $-0.12Out of the Money | 30Out of the Money | 498Out of the Money | |
PINSIn the Money | $3.30In the Money | $3.85In the Money | $3.52In the Money | $0.07In the Money | 8In the Money | 2,879In the Money | PINSNear the Money | $0.71Near the Money | $0.76Near the Money | $0.71Near the Money | $-0.09Near the Money | 26Near the Money | 871Near the Money | |
PINSIn the Money | $2.67In the Money | $2.73In the Money | $2.72In the Money | $0.07In the Money | 54In the Money | 7,338In the Money | PINSNear the Money | $1.01Near the Money | $1.04Near the Money | $1.05Near the Money | $-0.14Near the Money | 164Near the Money | 709Near the Money | |
PINSUnderlying issue's last price | $2.04Underlying issue's last price | $2.11Underlying issue's last price | $2.06Underlying issue's last price | $-0.15Underlying issue's last price | 533Underlying issue's last price | 11,447Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | PINSUnderlying issue's last price | $1.41Underlying issue's last price | $1.43Underlying issue's last price | $1.44Underlying issue's last price | $-0.06Underlying issue's last price | 1,505Underlying issue's last price | 3,627Underlying issue's last price |
PINSNear the Money | $1.56Near the Money | $1.59Near the Money | $1.62Near the Money | $-0.06Near the Money | 1,723Near the Money | 3,482Near the Money | PINSIn the Money | $1.90In the Money | $1.93In the Money | $1.85In the Money | $-0.27In the Money | 36In the Money | 552In the Money | |
PINSNear the Money | $1.14Near the Money | $1.17Near the Money | $1.25Near the Money | $-0.03Near the Money | 84Near the Money | 2,143Near the Money | PINSIn the Money | $2.48In the Money | $2.52In the Money | $2.45In the Money | $-0.35In the Money | 64In the Money | 430In the Money | |
PINSNear the Money | $0.80Near the Money | $0.84Near the Money | $0.86Near the Money | $-0.10Near the Money | 398Near the Money | 1,764Near the Money | PINSIn the Money | $2.95In the Money | $3.30In the Money | $3.10In the Money | $-0.36In the Money | 16In the Money | 214In the Money | |
PINSOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.62Out of the Money | $-0.04Out of the Money | 194Out of the Money | 822Out of the Money | PINSIn the Money | $3.90In the Money | $5.00In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
PINSOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.43Out of the Money | $-0.08Out of the Money | 1,424Out of the Money | 2,423Out of the Money | PINSIn the Money | $4.35In the Money | $5.15In the Money | $4.78In the Money | $-0.64In the Money | 6In the Money | 196In the Money | |
PINSOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 4Out of the Money | 268Out of the Money | PINSIn the Money | $5.50In the Money | $6.55In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PINSOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.07Out of the Money | 1Out of the Money | 412Out of the Money | PINSIn the Money | $5.00In the Money | $7.65In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
PINSOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | PINSIn the Money | $5.70In the Money | $8.10In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 22Out of the Money | 321Out of the Money | PINSIn the Money | $7.50In the Money | $9.60In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 2,327Out of the Money | 669Out of the Money | PINSIn the Money | $8.60In the Money | $10.65In the Money | $10.70In 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 | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 4,556Out of the Money | PINSIn the Money | $14.35In the Money | $16.00In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | PINSIn the Money | $17.85In the Money | $20.05In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |