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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
QSRIn the Money | $39.80In the Money | $41.20In the Money | $40.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | QSROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
QSRIn the Money | $36.70In the Money | $38.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $34.30In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $32.40In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $29.50In the Money | $31.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
QSRIn the Money | $26.90In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
QSRIn the Money | $24.40In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $22.80In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
QSRIn the Money | $20.40In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
QSRIn the Money | $17.90In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
QSRIn the Money | $15.40In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
QSRIn the Money | $12.90In the Money | $13.20In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 36In the Money | QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
QSRIn the Money | $10.40In the Money | $10.90In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 131In the Money | QSROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
QSRIn the Money | $7.90In the Money | $8.40In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 88In the Money | QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 353Out of the Money | |
QSRIn the Money | $5.40In the Money | $6.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 277In the Money | QSROut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
QSRIn the Money | $3.10In the Money | $3.50In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 545In the Money | QSRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.15Near the Money | $0.10Near the Money | 9Near the Money | 479Near the Money | |
QSRUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.18Underlying issue's last price | $-0.12Underlying issue's last price | 1Underlying issue's last price | 257Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | QSRUnderlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.70Underlying issue's last price | $0.05Underlying issue's last price | 24Underlying issue's last price | 678Underlying issue's last price |
QSRNear the Money | $0.15Near the Money | $0.25Near the Money | $0.21Near the Money | $-0.15Near the Money | 51Near the Money | 473Near the Money | QSRIn the Money | $2.05In the Money | $2.35In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
QSROut 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 | 106Out of the Money | QSRIn the Money | $4.00In the Money | $4.70In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | QSRIn the Money | $6.30In the Money | $7.20In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut 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 | 198Out of the Money | QSRIn the Money | $9.00In the Money | $9.70In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | QSRIn the Money | $11.60In the Money | $12.20In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | QSRIn the Money | $16.90In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $21.60In the Money | $22.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | QSRIn the Money | $26.10In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $31.10In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $36.20In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |