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 | $41.20In the Money | $44.00In 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 | $37.60In the Money | $41.90In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 3In 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 | $35.50In the Money | $39.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $33.30In the Money | $36.70In the Money | $27.30In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
QSRIn the Money | $31.00In the Money | $34.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $28.00In the Money | $32.20In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | QSROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
QSRIn the Money | $25.70In the Money | $29.20In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | QSROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $24.50In the Money | $25.60In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | QSROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
QSRIn the Money | $21.60In the Money | $23.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $19.10In the Money | $21.20In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 10In 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 | 72Out of the Money | |
QSRIn the Money | $17.10In the Money | $17.90In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 16In 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 | 40Out of the Money | |
QSRIn the Money | $12.90In the Money | $16.30In the Money | $13.29In the Money | $0.00In the Money | ---In the Money | 77In the Money | QSROut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,080Out of the Money | |
QSRIn the Money | $11.40In the Money | $14.10In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 22In 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 | 63Out of the Money | |
QSRIn the Money | $8.70In the Money | $11.60In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1,832In the Money | QSROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
QSRIn the Money | $7.00In the Money | $8.40In the Money | $6.67In the Money | $0.00In the Money | ---In the Money | 130In the Money | QSROut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | |
QSRIn the Money | $4.10In the Money | $5.60In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 638In the Money | QSROut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $-0.13Out of the Money | 11Out of the Money | 1,584Out of the Money | |
QSRIn the Money | $3.20In the Money | $3.60In the Money | $2.91In the Money | $0.76In the Money | 1In the Money | 207In the Money | QSRNear the Money | $0.75Near the Money | $0.95Near the Money | $0.92Near the Money | $-0.43Near the Money | 14Near the Money | 172Near the Money | |
QSRUnderlying issue's last price | $1.70Underlying issue's last price | $1.85Underlying issue's last price | $1.75Underlying issue's last price | $0.46Underlying issue's last price | 5Underlying issue's last price | 2,319Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | QSRUnderlying issue's last price | $1.65Underlying issue's last price | $1.90Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 248Underlying issue's last price |
QSRNear the Money | $0.60Near the Money | $0.80Near the Money | $0.70Near the Money | $0.15Near the Money | 4Near the Money | 281Near the Money | QSRIn the Money | $2.35In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.08Out of the Money | 2Out of the Money | 45Out of the Money | QSRIn the Money | $3.50In the Money | $5.90In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In 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 | 36Out of the Money | QSRIn the Money | $7.20In the Money | $8.30In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | QSRIn the Money | $10.00In the Money | $11.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $15.00In the Money | $16.00In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $19.60In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |