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 | $40.10In the Money | $44.40In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $37.70In the Money | $41.80In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $35.40In the Money | $39.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $32.70In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $31.80In the Money | $34.50In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $28.70In the Money | $31.10In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 56In the Money | QSROut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 492Out of the Money | |
QSRIn the Money | $26.30In the Money | $29.60In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | QSROut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
QSRIn the Money | $24.00In the Money | $25.70In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 32In 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 | $20.80In the Money | $24.30In 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 | $0.45Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
QSRIn the Money | $20.00In the Money | $22.20In the Money | $14.87In the Money | $0.00In the Money | ---In the Money | 17In 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 | 61Out of the Money | |
QSRIn the Money | $16.70In the Money | $18.70In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 115In the Money | QSROut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
QSRIn the Money | $14.30In the Money | $17.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | QSROut of the Money | $0.10Out of the Money | $0.90Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
QSRIn the Money | $11.50In the Money | $14.10In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 63In the Money | QSROut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
QSRIn the Money | $10.70In the Money | $11.40In the Money | $9.79In the Money | $0.00In the Money | ---In the Money | 78In the Money | QSROut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
QSRIn the Money | $7.40In the Money | $9.70In the Money | $8.97In the Money | $0.00In the Money | ---In the Money | 1,836In the Money | QSROut of the Money | $0.75Out of the Money | $1.05Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
QSRIn the Money | $6.60In the Money | $8.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 619In the Money | QSROut of the Money | $1.25Out of the Money | $1.40Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 517Out of the Money | |
QSRIn the Money | $4.90In the Money | $5.10In the Money | $4.80In the Money | $0.96In the Money | 31In the Money | 230In the Money | QSRNear the Money | $1.80Near the Money | $2.05Near the Money | $2.35Near the Money | $0.00Near the Money | ---Near the Money | 171Near the Money | |
QSRUnderlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $2.77Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 133Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | QSRUnderlying issue's last price | $2.80Underlying issue's last price | $3.10Underlying issue's last price | $2.90Underlying issue's last price | $-1.20Underlying issue's last price | 1Underlying issue's last price | 12Underlying issue's last price |
QSRNear the Money | $2.05Near the Money | $2.25Near the Money | $2.05Near the Money | $-0.18Near the Money | 1Near the Money | 466Near the Money | QSRIn the Money | $4.10In the Money | $4.30In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
QSROut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | QSRIn the Money | $5.20In the Money | $7.50In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
QSROut of the Money | $0.45Out of the Money | $0.80Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | QSRIn the Money | $7.70In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | QSRIn the Money | $9.10In the Money | $11.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $14.80In the Money | $15.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $19.70In the Money | $21.20In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $23.20In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |