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 | $35.50In the Money | $40.00In the Money | $35.48In the Money | $0.00In the Money | ---In the Money | 3In the Money | QSROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
QSRIn the Money | $33.00In the Money | $37.50In 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 | $30.40In the Money | $35.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $27.90In the Money | $32.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $25.50In the Money | $30.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
QSRIn the Money | $23.00In the Money | $27.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
QSRIn the Money | $21.40In the Money | $22.90In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $19.10In the Money | $20.40In 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 | $0.05Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
QSRIn the Money | $17.70In the Money | $17.90In 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 | $13.60In the Money | $15.40In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
QSRIn the Money | $12.10In the Money | $12.90In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
QSRIn the Money | $10.20In the Money | $10.40In the Money | $7.33In the Money | $0.00In the Money | ---In the Money | 46In 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 | 271Out of the Money | |
QSRIn the Money | $7.70In the Money | $8.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 10Out of the Money | 178Out of the Money | |
QSRIn the Money | $5.30In the Money | $5.50In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 88In the Money | QSROut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | |
QSRIn the Money | $3.00In the Money | $3.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 278In the Money | QSRNear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $0.00Near the Money | ---Near the Money | 474Near the Money | |
QSRUnderlying issue's last price | $1.25Underlying issue's last price | $1.35Underlying issue's last price | $1.33Underlying issue's last price | $-0.22Underlying issue's last price | 5Underlying issue's last price | 549Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | QSRUnderlying issue's last price | $0.95Underlying issue's last price | $1.00Underlying issue's last price | $0.85Underlying issue's last price | $0.00Underlying issue's last price | 8Underlying issue's last price | 434Underlying issue's last price |
QSRNear the Money | $0.20Near the Money | $0.35Near the Money | $0.30Near the Money | $0.10Near the Money | 1Near the Money | 207Near the Money | QSRIn the Money | $2.40In the Money | $2.60In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 609In 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 | 361Out of the Money | QSRIn the Money | $4.70In the Money | $5.00In 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 | $5.50In the Money | $7.50In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | $9.10In the Money | $10.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | QSRIn the Money | $11.60In the Money | $12.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | QSRIn the Money | $14.60In the Money | $15.00In 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 | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | QSRIn the Money | $19.20In the Money | $20.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $24.70In the Money | $25.00In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | QSRIn the Money | $27.50In the Money | $32.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $32.50In the Money | $37.30In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $37.50In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |