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 | $26.40In the Money | $27.00In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 18In 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 | 413Out of the Money | |
PINSIn the Money | $23.60In the Money | $24.85In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | PINSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PINSIn the Money | $23.65In the Money | $23.85In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 37In 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 | 592Out of the Money | |
PINSIn the Money | $22.65In the Money | $22.85In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 104In 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 | 298Out of the Money | |
PINSIn the Money | $21.50In the Money | $21.85In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 41In 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 | 340Out of the Money | |
PINSIn the Money | $20.65In the Money | $20.85In the Money | $10.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PINSIn the Money | $19.65In the Money | $19.85In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 121In 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 | 997Out of the Money | |
PINSIn the Money | $18.70In the Money | $18.85In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 51In 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 | 251Out of the Money | |
PINSIn the Money | $17.70In the Money | $17.85In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 80In 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 | 420Out of the Money | |
PINSIn the Money | $16.70In the Money | $16.85In the Money | $16.90In the Money | $0.06In the Money | 1In the Money | 273In 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 | 2,580Out of the Money | |
PINSIn the Money | $15.70In the Money | $15.85In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 130In 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 | 309Out of the Money | |
PINSIn the Money | $14.70In the Money | $14.85In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 337In 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 | 561Out of the Money | |
PINSIn the Money | $14.20In the Money | $14.35In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 4In 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 | 53Out of the Money | |
PINSIn the Money | $13.70In the Money | $13.85In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 236In 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 | 1,722Out of the Money | |
PINSIn the Money | $13.15In the Money | $13.40In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | PINSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PINSIn the Money | $12.70In the Money | $12.85In the Money | $11.61In the Money | $0.00In the Money | ---In the Money | 193In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 61Out of the Money | 1,934Out of the Money | |
PINSIn the Money | $10.80In the Money | $12.65In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | PINSOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PINSIn the Money | $11.75In the Money | $11.85In the Money | $12.09In the Money | $0.00In the Money | ---In the Money | 650In 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 | 1Out of the Money | 9,756Out of the Money | |
PINSIn the Money | $10.15In the Money | $11.35In the Money | $3.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
PINSIn the Money | $10.75In the Money | $10.90In the Money | $11.51In the Money | $0.00In the Money | ---In the Money | 714In the Money | PINSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,113Out of the Money | |
PINSIn the Money | $10.20In the Money | $10.40In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 248In 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 | 459Out of the Money | |
PINSIn the Money | $9.75In the Money | $9.85In the Money | $9.91In the Money | $-0.54In the Money | 5In the Money | 698In 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 | 3,906Out of the Money | |
PINSIn the Money | $8.75In the Money | $9.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 281In 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 | 2,331Out of the Money | |
PINSIn the Money | $8.70In the Money | $8.85In the Money | $8.71In the Money | $-0.39In the Money | 15In the Money | 1,834In 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 | 1Out of the Money | 3,680Out of the Money | |
PINSIn the Money | $8.25In the Money | $8.35In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 411In 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 | 1,564Out of the Money | |
PINSIn the Money | $7.75In the Money | $7.90In the Money | $8.00In the Money | $-0.15In the Money | 1In the Money | 8,897In 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 | 6,456Out of the Money | |
PINSIn the Money | $7.20In the Money | $7.40In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 692In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | |
PINSIn the Money | $6.70In the Money | $6.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 7,346In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 6,935Out of the Money | |
PINSIn the Money | $6.20In the Money | $6.40In the Money | $5.03In the Money | $0.00In the Money | ---In the Money | 773In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
PINSIn the Money | $5.75In the Money | $5.90In the Money | $5.85In the Money | $-0.21In the Money | 11In the Money | 3,220In 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 | 2,761Out of the Money | |
PINSIn the Money | $5.20In the Money | $5.40In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 68In the Money | PINSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
PINSIn the Money | $4.70In the Money | $4.90In the Money | $4.82In the Money | $-0.20In the Money | 12In the Money | 11,903In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,477Out of the Money | |
PINSIn the Money | $3.75In the Money | $4.40In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1,299In the Money | PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 969Out of the Money | |
PINSIn the Money | $3.75In the Money | $3.90In the Money | $4.04In the Money | $-0.21In the Money | 22In the Money | 2,154In the Money | PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,031Out of the Money | |
PINSIn the Money | $3.25In the Money | $3.40In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 83In the Money | PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5Out of the Money | 311Out of the Money | |
PINSIn the Money | $2.75In the Money | $2.92In the Money | $2.95In the Money | $-0.16In the Money | 2In the Money | 2,134In the Money | PINSNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 12Near the Money | 1,766Near the Money | |
PINSIn the Money | $2.20In the Money | $2.41In the Money | $2.60In the Money | $-0.10In the Money | 1In the Money | 765In the Money | PINSNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 35Near the Money | 115Near the Money | |
PINSIn the Money | $1.80In the Money | $1.93In the Money | $1.92In the Money | $-0.24In the Money | 55In the Money | 12,239In the Money | PINSNear the Money | $0.08Near the Money | $0.09Near the Money | $0.10Near the Money | $0.02Near the Money | 7Near the Money | 7,009Near the Money | |
PINSIn the Money | $1.34In the Money | $1.49In the Money | $1.60In the Money | $-0.21In the Money | 1In the Money | 308In the Money | PINSNear the Money | $0.13Near the Money | $0.16Near the Money | $0.14Near the Money | $0.06Near the Money | 66Near the Money | 1,661Near the Money | |
PINSIn the Money | $1.04In the Money | $1.10In the Money | $1.01In the Money | $-0.26In the Money | 20In the Money | 4,606In the Money | PINSNear the Money | $0.24Near the Money | $0.27Near the Money | $0.18Near the Money | $0.00Near the Money | 54Near the Money | 1,151Near the Money | |
PINSUnderlying issue's last price | $0.72Underlying issue's last price | $0.75Underlying issue's last price | $0.75Underlying issue's last price | $-0.10Underlying issue's last price | 27Underlying issue's last price | 239Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | PINSUnderlying issue's last price | $0.42Underlying issue's last price | $0.44Underlying issue's last price | $0.42Underlying issue's last price | $0.09Underlying issue's last price | 262Underlying issue's last price | 393Underlying issue's last price |
PINSNear the Money | $0.46Near the Money | $0.49Near the Money | $0.51Near the Money | $-0.07Near the Money | 208Near the Money | 5,734Near the Money | PINSIn the Money | $0.65In the Money | $0.68In the Money | $0.66In the Money | $0.13In the Money | 128In the Money | 1,789In the Money | |
PINSNear the Money | $0.28Near the Money | $0.31Near the Money | $0.35Near the Money | $0.00Near the Money | 120Near the Money | 3,502Near the Money | PINSIn the Money | $0.97In the Money | $1.00In the Money | $1.03In the Money | $0.22In the Money | 213In the Money | 1,174In the Money | |
PINSNear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.04Near the Money | 235Near the Money | 2,610Near the Money | PINSIn the Money | $1.33In the Money | $1.39In the Money | $1.35In the Money | $0.21In the Money | 13In the Money | 1,530In the Money | |
PINSNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.04Near the Money | 178Near the Money | 243Near the Money | PINSIn the Money | $1.17In the Money | $1.84In the Money | $1.38In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
PINSNear the Money | $0.05Near the Money | $0.06Near the Money | $0.07Near the Money | $0.00Near the Money | 73Near the Money | 3,186Near the Money | PINSIn the Money | $2.20In the Money | $2.36In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
PINSNear the Money | $0.02Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 6Near the Money | 146Near the Money | PINSIn the Money | $2.68In the Money | $2.94In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PINSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 50Out of the Money | 2,477Out of the Money | PINSIn the Money | $3.10In the Money | $3.35In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PINSIn the Money | $3.65In the Money | $3.85In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | 139Out of the Money | PINSIn the Money | $4.15In the Money | $4.35In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | PINSIn the Money | $5.15In the Money | $5.35In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 8In 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 | 2Out of the Money | 237Out of the Money | PINSIn the Money | $6.15In the Money | $6.65In the Money | $7.80In 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 | 157Out of the Money | 310Out of the Money | PINSIn the Money | $7.15In the Money | $7.35In the Money | $8.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,603Out of the Money | PINSIn the Money | $8.15In the Money | $8.90In the Money | $9.45In 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 | 2,168Out of the Money | PINSIn the Money | $13.15In the Money | $14.55In the Money | $14.25In 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 | 50Out of the Money | PINSIn the Money | $18.15In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |