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 | $30.85In the Money | $32.95In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | |
PINSIn the Money | $28.85In the Money | $30.95In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | |
PINSIn the Money | $27.85In the Money | $28.15In 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 | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PINSIn the Money | $26.85In the Money | $28.05In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PINSIn the Money | $25.85In the Money | $28.00In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 134In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,131Out of the Money | |
PINSIn the Money | $24.60In the Money | $25.80In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
PINSIn the Money | $23.90In the Money | $24.10In the Money | $24.32In the Money | $0.00In the Money | ---In the Money | 420In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out 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 | $22.90In the Money | $24.30In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | PINSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PINSIn the Money | $21.80In the Money | $22.30In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
PINSIn the Money | $19.85In the Money | $22.15In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 236In the Money | PINSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,193Out of the Money | |
PINSIn the Money | $19.90In the Money | $20.45In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 18In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 907Out of the Money | |
PINSIn the Money | $18.90In the Money | $19.30In the Money | $19.17In the Money | $0.00In the Money | ---In the Money | 830In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,605Out of the Money | |
PINSIn the Money | $17.95In the Money | $18.10In the Money | $18.00In the Money | $-0.87In the Money | 1In the Money | 99In 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 | 1,220Out of the Money | |
PINSIn the Money | $16.95In the Money | $18.05In the Money | $16.87In the Money | $-0.18In the Money | 1In the Money | 1,794In the Money | PINSOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,096Out of the Money | |
PINSIn the Money | $15.90In the Money | $17.85In the Money | $16.34In the Money | $0.00In the Money | ---In the Money | 69In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | |
PINSIn the Money | $14.95In the Money | $16.10In the Money | $15.15In the Money | $-0.19In the Money | 2In the Money | 77In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
PINSIn the Money | $12.10In the Money | $14.65In the Money | $14.00In the Money | $-0.20In the Money | 3In the Money | 5,163In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,751Out of the Money | |
PINSIn the Money | $12.90In the Money | $14.20In the Money | $13.31In the Money | $0.00In the Money | ---In the Money | 262In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,191Out of the Money | |
PINSIn the Money | $11.90In the Money | $12.10In the Money | $11.78In the Money | $-0.60In the Money | 2In the Money | 2,168In 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 | 1,874Out of the Money | |
PINSIn the Money | $10.90In the Money | $12.35In the Money | $10.80In the Money | $-0.70In the Money | 2In the Money | 726In 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 | 2,875Out of the Money | |
PINSIn the Money | $9.95In the Money | $11.95In the Money | $9.55In the Money | $-0.88In the Money | 23In the Money | 1,653In 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 | 1,707Out of the Money | |
PINSIn the Money | $8.90In the Money | $9.35In the Money | $9.00In the Money | $-0.37In the Money | 25In the Money | 2,938In the Money | PINSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,636Out of the Money | |
PINSIn the Money | $7.90In the Money | $8.10In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1,525In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,540Out of the Money | |
PINSIn the Money | $6.95In the Money | $8.25In the Money | $6.94In the Money | $-0.35In the Money | 11In the Money | 2,677In the Money | PINSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 514Out of the Money | |
PINSIn the Money | $6.45In the Money | $7.60In the Money | $6.48In the Money | $0.00In the Money | ---In the Money | 13In the Money | PINSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 27Out of the Money | 123Out of the Money | |
PINSIn the Money | $5.95In the Money | $6.25In the Money | $5.85In the Money | $-0.45In the Money | 15In the Money | 2,833In the Money | PINSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 913Out of the Money | |
PINSIn the Money | $5.45In the Money | $6.60In the Money | $5.40In the Money | $0.45In the Money | 10In the Money | 14In the Money | PINSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 765Out of the Money | |
PINSIn the Money | $4.95In the Money | $5.15In the Money | $4.89In the Money | $-0.40In the Money | 15In the Money | 7,293In the Money | PINSOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 995Out of the Money | |
PINSIn the Money | $4.40In the Money | $5.55In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 63In the Money | PINSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 353Out of the Money | |
PINSIn the Money | $3.95In the Money | $4.10In the Money | $4.00In the Money | $-0.25In the Money | 68In the Money | 10,956In the Money | PINSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 7,147Out of the Money | |
PINSIn the Money | $2.13In the Money | $4.60In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 141In 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 | 39Out of the Money | 245Out of the Money | |
PINSIn the Money | $2.94In the Money | $4.00In the Money | $2.68In the Money | $-0.62In the Money | 23In the Money | 6,390In 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 | 1Out of the Money | 3,646Out of the Money | |
PINSIn the Money | $2.43In the Money | $2.75In the Money | $2.42In the Money | $-0.39In the Money | 17In the Money | 1,846In the Money | PINSNear the Money | $0.00Near the Money | $0.11Near the Money | $0.02Near the Money | $-0.01Near the Money | 30Near the Money | 1,562Near the Money | |
PINSIn the Money | $1.96In the Money | $2.11In the Money | $1.99In the Money | $-0.53In the Money | 50In the Money | 5,666In the Money | PINSNear the Money | $0.00Near the Money | $0.06Near the Money | $0.03Near the Money | $-0.02Near the Money | 9Near the Money | 4,867Near the Money | |
PINSIn the Money | $1.50In the Money | $1.62In the Money | $1.50In the Money | $-0.35In the Money | 21In the Money | 985In the Money | PINSNear the Money | $0.02Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.01Near the Money | 5Near the Money | 1,535Near the Money | |
PINSIn the Money | $1.06In the Money | $1.14In the Money | $1.02In the Money | $-0.28In the Money | 313In the Money | 5,056In the Money | PINSNear the Money | $0.05Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.01Near the Money | 25Near the Money | 2,438Near the Money | |
PINSIn the Money | $0.65In the Money | $0.71In the Money | $0.58In the Money | $-0.39In the Money | 22In the Money | 775In the Money | PINSNear the Money | $0.13Near the Money | $0.17Near the Money | $0.17Near the Money | $0.00Near the Money | 75Near the Money | 390Near the Money | |
PINSUnderlying issue's last price | $0.34Underlying issue's last price | $0.37Underlying issue's last price | $0.36Underlying issue's last price | $-0.29Underlying issue's last price | 434Underlying issue's last price | 3,031Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | PINSUnderlying issue's last price | $0.32Underlying issue's last price | $0.35Underlying issue's last price | $0.32Underlying issue's last price | $-0.09Underlying issue's last price | 53Underlying issue's last price | 791Underlying issue's last price |
PINSNear the Money | $0.16Near the Money | $0.20Near the Money | $0.14Near the Money | $-0.20Near the Money | 190Near the Money | 745Near the Money | PINSIn the Money | $0.62In the Money | $0.67In the Money | $0.63In the Money | $0.02In the Money | 47In the Money | 208In the Money | |
PINSNear the Money | $0.07Near the Money | $0.10Near the Money | $0.06Near the Money | $-0.13Near the Money | 802Near the Money | 3,592Near the Money | PINSIn the Money | $1.00In the Money | $1.20In the Money | $1.40In the Money | $0.60In the Money | 26In the Money | 247In the Money | |
PINSNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.08Near the Money | 24Near the Money | 531Near the Money | PINSIn the Money | $1.42In the Money | $2.51In the Money | $1.85In the Money | $0.57In the Money | 9In the Money | 44In the Money | |
PINSNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.03Near the Money | 145Near the Money | 2,562Near the Money | PINSIn the Money | $1.81In the Money | $2.17In the Money | $2.20In the Money | $0.32In the Money | 28In the Money | 68In the Money | |
PINSNear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.06Near the Money | 24Near the Money | 142Near the Money | PINSIn the Money | $2.44In the Money | $2.58In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PINSNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.03Near the Money | 15Near the Money | 868Near the Money | PINSIn the Money | $2.92In the Money | $3.10In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | PINSIn the Money | $2.42In the Money | $3.60In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 3In 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 | 354Out of the Money | PINSIn the Money | $3.95In the Money | $4.10In the Money | $3.30In the Money | $-3.65In the Money | 2In the Money | 2In 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 | 3Out of the Money | PINSIn the Money | $4.40In the Money | $4.65In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PINSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 349Out of the Money | PINSIn the Money | $4.20In the Money | $5.10In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PINSIn the Money | $5.40In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 1,405Out of the Money | PINSIn the Money | $5.05In the Money | $6.10In the Money | $5.35In the Money | $-0.54In the Money | 4In the Money | 1In 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 | 1Out of the Money | 80Out of the Money | PINSIn the Money | $5.95In the Money | $7.10In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PINSOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | PINSIn the Money | $7.90In the Money | $8.10In the Money | $9.90In 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 | 4,856Out of the Money | PINSIn the Money | $9.95In the Money | $11.10In the Money | $13.50In 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 | 226Out of the Money | PINSIn the Money | $15.90In the Money | $16.10In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | ---In the Money |