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 | $30.80In the Money | $34.80In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $28.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $25.80In the Money | $29.70In 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 | $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 | $23.30In the Money | $27.30In 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 | $2.10Out 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 | $24.70In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $18.30In the Money | $22.20In the Money | $19.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | QSROut 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 | 1Out of the Money | |
QSRIn the Money | $13.50In the Money | $17.10In 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 | $0.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
QSRIn the Money | $8.40In the Money | $12.40In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
QSRIn the Money | $5.90In the Money | $10.00In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | QSROut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 1Out of the Money | 23Out of the Money | |
QSRIn the Money | $5.40In the Money | $5.80In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 58In the Money | QSROut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.30Out of the Money | 304Out of the Money | 317Out of the Money | |
QSRIn the Money | $3.40In the Money | $3.60In the Money | $3.02In the Money | $0.52In the Money | 11In the Money | 250In the Money | QSRNear the Money | $0.45Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.30Near the Money | 3Near the Money | 407Near the Money | |
QSRUnderlying issue's last price | $1.65Underlying issue's last price | $1.80Underlying issue's last price | $1.51Underlying issue's last price | $0.21Underlying issue's last price | 164Underlying issue's last price | 255Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | QSRUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $1.40Underlying issue's last price | $-0.60Underlying issue's last price | 926Underlying issue's last price | 3,299Underlying issue's last price |
QSRNear the Money | $0.60Near the Money | $0.75Near the Money | $0.55Near the Money | $0.06Near the Money | 88Near the Money | 220Near the Money | QSRIn the Money | $2.55In the Money | $2.85In the Money | $3.30In the Money | $-0.20In the Money | 3In the Money | 361In the Money | |
QSROut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 15Out of the Money | 226Out of the Money | QSRIn the Money | $3.70In the Money | $6.60In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | QSRIn the Money | $5.50In the Money | $8.80In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
QSROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 2Out of the Money | 569Out of the Money | QSRIn the Money | $8.00In the Money | $11.90In the Money | $10.59In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,665Out of the Money | QSRIn the Money | $10.60In the Money | $14.30In the Money | $13.31In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | QSRIn the Money | $12.90In the Money | $16.90In the Money | $16.14In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
QSROut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | QSRIn the Money | $15.50In the Money | $19.40In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | QSRIn the Money | $18.00In the Money | $21.90In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | QSRIn the Money | $23.00In the Money | $26.90In 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 | $1.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | QSRIn the Money | $27.90In the Money | $31.90In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $32.90In the Money | $36.90In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $37.90In the Money | $41.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $42.90In the Money | $46.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $47.90In the Money | $51.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |