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 | $22.35In the Money | $22.55In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 12In the Money | PINSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PINSIn the Money | $19.90In the Money | $20.80In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PINSIn the Money | $19.35In the Money | $19.55In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PINSIn the Money | $18.85In the Money | $19.05In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PINSIn the Money | $18.40In the Money | $18.55In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PINSIn the Money | $17.85In the Money | $18.05In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PINSIn the Money | $17.40In the Money | $18.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PINSIn the Money | $16.60In the Money | $17.05In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | PINSOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
PINSIn the Money | $16.40In the Money | $16.55In the Money | $16.15In the Money | $9.01In the Money | 1In the Money | 2In 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 | 85Out of the Money | |
PINSIn the Money | $14.95In the Money | $16.75In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PINSIn the Money | $15.40In the Money | $15.55In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 3In 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 | 40Out of the Money | |
PINSIn the Money | $14.85In the Money | $15.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | PINSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PINSIn the Money | $14.40In the Money | $15.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
PINSIn the Money | $13.90In the Money | $15.25In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PINSIn the Money | $13.35In the Money | $14.65In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
PINSIn the Money | $12.85In the Money | $13.05In 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 | $0.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PINSIn the Money | $12.40In the Money | $12.55In the Money | $11.93In the Money | $0.00In the Money | ---In the Money | 112In 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 | 215Out of the Money | |
PINSIn the Money | $11.55In the Money | $12.05In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PINSIn the Money | $11.40In the Money | $11.55In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 33In 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 | 1,191Out of the Money | |
PINSIn the Money | $10.80In the Money | $11.05In the Money | $8.66In the Money | $0.00In the Money | ---In the Money | 5In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | |
PINSIn the Money | $10.40In the Money | $10.55In the Money | $9.89In the Money | $0.00In the Money | ---In the Money | 28In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,433Out of the Money | |
PINSIn the Money | $9.85In the Money | $10.05In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 29In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | |
PINSIn the Money | $9.40In the Money | $9.55In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 373In 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 | 1,612Out of the Money | |
PINSIn the Money | $8.90In the Money | $9.05In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 150In 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 | 413Out of the Money | |
PINSIn the Money | $8.35In the Money | $8.55In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 953In 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 | ---Out of the Money | 1,539Out of the Money | |
PINSIn the Money | $7.90In the Money | $8.05In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 120In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
PINSIn the Money | $7.40In the Money | $7.55In the Money | $6.98In the Money | $0.15In the Money | 5In the Money | 202In 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 | 128Out of the Money | |
PINSIn the Money | $6.90In the Money | $7.05In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 31In 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 | 165Out of the Money | |
PINSIn the Money | $6.40In the Money | $6.55In the Money | $6.52In the Money | $1.97In the Money | 5In the Money | 85In 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 | 104Out of the Money | |
PINSIn the Money | $5.85In the Money | $6.05In the Money | $6.26In the Money | $2.22In the Money | 1In the Money | 61In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
PINSIn the Money | $5.35In the Money | $5.55In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 460In 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 | 326Out of the Money | |
PINSIn the Money | $4.90In the Money | $5.05In the Money | $5.27In the Money | $0.83In the Money | 47In the Money | 490In 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 | 1Out of the Money | 163Out of the Money | |
PINSIn the Money | $4.45In the Money | $4.55In the Money | $4.49In the Money | $1.02In the Money | 10In the Money | 334In the Money | PINSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 42Out of the Money | 1,339Out of the Money | |
PINSIn the Money | $3.90In the Money | $4.05In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 174In the Money | PINSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 578Out of the Money | |
PINSIn the Money | $3.40In the Money | $3.55In the Money | $2.92In the Money | $-0.08In the Money | 7In the Money | 390In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 773Out of the Money | |
PINSIn the Money | $2.86In the Money | $3.05In the Money | $2.50In the Money | $0.00In the Money | 5In the Money | 267In the Money | PINSNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 46Near the Money | 686Near the Money | |
PINSIn the Money | $2.42In the Money | $2.54In the Money | $2.47In the Money | $0.50In the Money | 64In the Money | 1,935In the Money | PINSNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 173Near the Money | 1,689Near the Money | |
PINSIn the Money | $1.92In the Money | $2.05In the Money | $2.20In the Money | $0.53In the Money | 11In the Money | 929In the Money | PINSNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.03Near the Money | 39Near the Money | 517Near the Money | |
PINSIn the Money | $1.50In the Money | $1.98In the Money | $1.48In the Money | $0.46In the Money | 15In the Money | 469In the Money | PINSNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.08Near the Money | 626Near the Money | 696Near the Money | |
PINSIn the Money | $1.06In the Money | $1.15In the Money | $1.24In the Money | $0.41In the Money | 91In the Money | 1,276In the Money | PINSNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.19Near the Money | 115Near the Money | 205Near the Money | |
PINSUnderlying issue's last price | $0.68Underlying issue's last price | $0.71Underlying issue's last price | $0.66Underlying issue's last price | $0.25Underlying issue's last price | 482Underlying issue's last price | 1,937Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | PINSUnderlying issue's last price | $0.22Underlying issue's last price | $0.24Underlying issue's last price | $0.22Underlying issue's last price | $-0.27Underlying issue's last price | 230Underlying issue's last price | 218Underlying issue's last price |
PINSNear the Money | $0.40Near the Money | $0.42Near the Money | $0.41Near the Money | $0.17Near the Money | 761Near the Money | 308Near the Money | PINSIn the Money | $0.42In the Money | $0.45In the Money | $0.41In the Money | $-0.31In the Money | 276In the Money | 469In the Money | |
PINSNear the Money | $0.21Near the Money | $0.23Near the Money | $0.21Near the Money | $0.10Near the Money | 10,055Near the Money | 1,077Near the Money | PINSIn the Money | $0.74In the Money | $0.77In the Money | $0.73In the Money | $-0.37In the Money | 52In the Money | 201In the Money | |
PINSNear the Money | $0.10Near the Money | $0.13Near the Money | $0.13Near the Money | $0.05Near the Money | 302Near the Money | 386Near the Money | PINSIn the Money | $1.10In the Money | $1.17In the Money | $1.13In the Money | $-2.07In the Money | 9In the Money | 1In the Money | |
PINSNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $0.03Near the Money | 26Near the Money | 209Near the Money | PINSIn the Money | $1.53In the Money | $1.62In the Money | $1.60In the Money | $-0.55In the Money | 89In the Money | 90In the Money | |
PINSNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.03Near the Money | 113Near the Money | 8Near the Money | PINSIn the Money | $2.01In the Money | $2.13In the Money | $2.01In the Money | $-2.19In the Money | 2In the Money | 5In the Money | |
PINSNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 54Near the Money | 318Near the Money | PINSIn the Money | $2.47In the Money | $2.66In the Money | $2.76In the Money | $-2.24In the Money | 5In the Money | 6In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | PINSIn the Money | $2.97In the Money | $3.15In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 19Out of the Money | PINSIn the Money | $3.50In the Money | $3.65In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | PINSIn the Money | $4.00In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 44Out of the Money | ---Out of the Money | PINSIn the Money | $4.45In the Money | $4.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PINSIn the Money | $5.30In the Money | $5.65In 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 | $0.49Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PINSIn the Money | $6.45In the Money | $6.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | PINSIn the Money | $7.50In the Money | $7.65In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |