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 | $25.45In the Money | $27.00In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | 148Out of the Money | |
PINSIn the Money | $24.70In the Money | $24.90In the Money | $21.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
PINSIn the Money | $23.70In the Money | $24.00In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 7In 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 | 468Out of the Money | |
PINSIn the Money | $22.70In the Money | $23.40In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | PINSOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | |
PINSIn the Money | $21.70In the Money | $21.80In the Money | $15.98In the Money | $0.00In the Money | ---In the Money | 6In 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 | 113Out of the Money | |
PINSIn the Money | $20.70In the Money | $21.05In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | PINSOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
PINSIn the Money | $19.70In the Money | $19.80In the Money | $17.98In the Money | $0.00In the Money | ---In the Money | 37In 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 | 45Out of the Money | |
PINSIn the Money | $18.70In the Money | $18.80In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 36In 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 | 52Out of the Money | |
PINSIn the Money | $17.75In the Money | $19.50In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 16In 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 | 126Out of the Money | |
PINSIn the Money | $16.75In the Money | $16.85In the Money | $15.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
PINSIn the Money | $15.75In the Money | $16.25In the Money | $14.55In the Money | $-0.50In the Money | 4In the Money | 231In 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 | 1,564Out of the Money | |
PINSIn the Money | $14.75In the Money | $14.85In the Money | $14.30In the Money | $0.47In the Money | 3In the Money | 2,596In the Money | PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
PINSIn the Money | $13.75In the Money | $13.90In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 484In the Money | PINSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
PINSIn the Money | $12.75In the Money | $13.20In the Money | $12.20In the Money | $0.60In the Money | 4In the Money | 222In the Money | PINSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,488Out of the Money | |
PINSIn the Money | $11.80In the Money | $11.90In the Money | $11.05In the Money | $2.95In the Money | 31In the Money | 386In the Money | PINSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,480Out of the Money | |
PINSIn the Money | $10.80In the Money | $10.90In the Money | $9.90In the Money | $2.32In the Money | 2In the Money | 783In the Money | PINSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 710Out of the Money | |
PINSIn the Money | $9.80In the Money | $10.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 974In the Money | PINSOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 714Out of the Money | |
PINSIn the Money | $8.80In the Money | $8.95In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 1,428In the Money | PINSOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 601Out of the Money | |
PINSIn the Money | $7.85In the Money | $7.95In the Money | $6.70In the Money | $-0.43In the Money | 3In the Money | 1,070In the Money | PINSOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 5Out of the Money | 5,890Out of the Money | |
PINSIn the Money | $6.85In the Money | $7.00In the Money | $6.55In the Money | $0.49In the Money | 1In the Money | 988In the Money | PINSOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,869Out of the Money | |
PINSIn the Money | $5.90In the Money | $6.00In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 267In the Money | PINSOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 35Out of the Money | 3,016Out of the Money | |
PINSIn the Money | $5.00In the Money | $5.10In the Money | $3.94In the Money | $-0.16In the Money | 34In the Money | 1,248In the Money | PINSOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 40Out of the Money | 3,082Out of the Money | |
PINSIn the Money | $4.10In the Money | $4.25In the Money | $4.20In the Money | $0.90In the Money | 150In the Money | 2,167In the Money | PINSOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.13Out of the Money | 9Out of the Money | 6,000Out of the Money | |
PINSIn the Money | $3.30In the Money | $3.40In the Money | $3.35In the Money | $0.83In the Money | 82In the Money | 2,637In the Money | PINSNear the Money | $0.49Near the Money | $0.53Near the Money | $0.60Near the Money | $-0.15Near the Money | 133Near the Money | 1,517Near the Money | |
PINSIn the Money | $2.60In the Money | $2.64In the Money | $2.65In the Money | $0.74In the Money | 132In the Money | 2,994In the Money | PINSNear the Money | $0.76Near the Money | $0.80Near the Money | $0.82Near the Money | $-0.31Near the Money | 125Near the Money | 1,121Near the Money | |
PINSUnderlying issue's last price | $1.97Underlying issue's last price | $2.02Underlying issue's last price | $2.01Underlying issue's last price | $0.57Underlying issue's last price | 858Underlying issue's last price | 1,491Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | PINSUnderlying issue's last price | $1.13Underlying issue's last price | $1.16Underlying issue's last price | $1.15Underlying issue's last price | $-0.29Underlying issue's last price | 198Underlying issue's last price | 433Underlying issue's last price |
PINSNear the Money | $1.45Near the Money | $1.48Near the Money | $1.46Near the Money | $0.42Near the Money | 168Near the Money | 2,247Near the Money | PINSIn the Money | $1.60In the Money | $1.64In the Money | $1.62In the Money | $-0.59In the Money | 27In the Money | 571In the Money | |
PINSNear the Money | $1.03Near the Money | $1.08Near the Money | $1.07Near the Money | $0.30Near the Money | 77Near the Money | 2,472Near the Money | PINSIn the Money | $2.19In the Money | $2.24In the Money | $2.47In the Money | $-0.16In the Money | 24In the Money | 98In the Money | |
PINSNear the Money | $0.72Near the Money | $0.76Near the Money | $0.75Near the Money | $0.22Near the Money | 357Near the Money | 6,198Near the Money | PINSIn the Money | $2.88In the Money | $2.94In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
PINSOut of the Money | $0.49Out of the Money | $0.53Out of the Money | $0.46Out of the Money | $0.10Out of the Money | 11Out of the Money | 519Out of the Money | PINSIn the Money | $3.65In the Money | $3.75In the Money | $3.75In the Money | $-0.70In the Money | 3In the Money | 10In the Money | |
PINSOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.12Out of the Money | 3Out of the Money | 126Out of the Money | PINSIn the Money | $2.78In the Money | $4.60In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 5Out of the Money | 1,088Out of the Money | PINSIn the Money | $5.15In the Money | $5.50In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 2,174Out of the Money | PINSIn the Money | $10.30In the Money | $11.00In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | ---In 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 | 396Out of the Money | PINSIn the Money | $15.30In the Money | $15.65In the Money | $16.50In the Money | $16.50In the Money | 7In the Money | ---In the Money |