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 | $28.15In the Money | $29.20In 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 | $26.75In the Money | $26.90In 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 | $25.35In the Money | $27.30In 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 | $24.80In the Money | $25.35In 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 | $23.80In the Money | $23.95In 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 | $0.07Out 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 | $22.80In the Money | $22.95In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 2In 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 | $21.80In the Money | $21.95In the Money | $22.34In the Money | $0.00In the Money | ---In the Money | 434In 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 | 7,181Out of the Money | |
PINSIn the Money | $19.75In the Money | $20.95In 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 | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PINSIn the Money | $19.70In the Money | $19.95In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PINSIn the Money | $18.85In the Money | $19.00In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 242In 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 | $17.85In the Money | $18.00In 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 | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 907Out of the Money | |
PINSIn the Money | $15.40In the Money | $16.95In 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 | $0.37Out 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 | $15.85In the Money | $16.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 95In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.13Out of the Money | 1Out of the Money | 1,222Out of the Money | |
PINSIn the Money | $14.65In the Money | $15.00In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 1,743In the Money | PINSOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,109Out of the Money | |
PINSIn the Money | $13.85In the Money | $14.00In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 77In 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 | 425Out of the Money | |
PINSIn the Money | $12.85In the Money | $13.00In the Money | $12.81In the Money | $1.41In the Money | 1In the Money | 83In the Money | PINSOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
PINSIn the Money | $11.90In the Money | $12.00In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 5,322In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,752Out of the Money | |
PINSIn the Money | $10.85In the Money | $11.00In the Money | $10.97In the Money | $0.00In the Money | ---In the Money | 448In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,181Out of the Money | |
PINSIn the Money | $9.90In the Money | $10.40In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2,161In 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 | 1,862Out of the Money | |
PINSIn the Money | $8.90In the Money | $9.05In the Money | $9.29In the Money | $0.00In the Money | ---In the Money | 822In the Money | PINSOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,006Out of the Money | |
PINSIn the Money | $7.95In the Money | $8.05In the Money | $8.87In the Money | $0.00In the Money | ---In the Money | 1,642In the Money | PINSOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 10Out of the Money | 1,733Out of the Money | |
PINSIn the Money | $6.95In the Money | $7.10In the Money | $7.27In the Money | $0.00In the Money | ---In the Money | 3,148In the Money | PINSOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 3,585Out of the Money | |
PINSIn the Money | $6.00In the Money | $6.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1,549In the Money | PINSOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,758Out of the Money | |
PINSIn the Money | $5.05In the Money | $5.15In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 2,700In the Money | PINSOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | |
PINSIn the Money | $4.15In the Money | $4.25In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 2,858In the Money | PINSOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 2Out of the Money | 925Out of the Money | |
PINSIn the Money | $3.30In the Money | $3.40In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 7,291In the Money | PINSNear the Money | $0.34Near the Money | $0.38Near the Money | $0.34Near the Money | $-0.08Near the Money | 16Near the Money | 1,041Near the Money | |
PINSIn the Money | $2.52In the Money | $2.60In the Money | $2.77In the Money | $-0.03In the Money | 7In the Money | 11,083In the Money | PINSNear the Money | $0.57Near the Money | $0.60Near the Money | $0.59Near the Money | $0.07Near the Money | 11Near the Money | 6,628Near the Money | |
PINSUnderlying issue's last price | $1.88Underlying issue's last price | $1.92Underlying issue's last price | $1.97Underlying issue's last price | $0.00Underlying issue's last price | 81Underlying issue's last price | 4,729Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | PINSUnderlying issue's last price | $0.91Underlying issue's last price | $0.94Underlying issue's last price | $0.93Underlying issue's last price | $0.10Underlying issue's last price | 14Underlying issue's last price | 1,979Underlying issue's last price |
PINSNear the Money | $1.32Near the Money | $1.37Near the Money | $1.37Near the Money | $-0.15Near the Money | 3Near the Money | 5,733Near the Money | PINSIn the Money | $1.34In the Money | $1.38In the Money | $1.29In the Money | $0.02In the Money | 2In the Money | 3,574In the Money | |
PINSNear the Money | $0.90Near the Money | $0.92Near the Money | $1.10Near the Money | $-0.05Near the Money | 3Near the Money | 4,391Near the Money | PINSIn the Money | $1.92In the Money | $1.96In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 606In the Money | |
PINSNear the Money | $0.56Near the Money | $0.60Near the Money | $0.60Near the Money | $-0.11Near the Money | 30Near the Money | 1,182Near the Money | PINSIn the Money | $2.59In the Money | $2.67In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
PINSOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.14Out of the Money | 25Out of the Money | 2,796Out of the Money | PINSIn the Money | $3.40In the Money | $3.50In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 198In the Money | |
PINSOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,285Out of the Money | PINSIn the Money | $4.25In the Money | $4.35In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PINSOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | PINSIn the Money | $5.20In the Money | $5.40In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
PINSOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 48Out of the Money | 195Out of the Money | PINSIn the Money | $6.20In the Money | $6.30In the Money | $9.35In 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 | $0.09Out of the Money | $0.01Out of the Money | 9Out of the Money | 491Out of the Money | PINSIn the Money | $7.20In the Money | $7.60In the Money | $9.95In 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 | $0.04Out of the Money | $-0.02Out of the Money | 5Out of the Money | 2,298Out of the Money | PINSIn the Money | $8.20In the Money | $8.55In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 5Out of the Money | 4,855Out of the Money | PINSIn the Money | $13.20In the Money | $13.30In 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 | $0.37Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | PINSIn the Money | $18.20In the Money | $18.30In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | ---In the Money |