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 | $31.20In the Money | $35.10In 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 | $1.00Out 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 | $32.70In the Money | $30.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $26.20In the Money | $30.20In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $23.90In the Money | $27.80In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
QSRIn the Money | $21.30In the Money | $25.20In 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 | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
QSRIn the Money | $18.80In 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 | $2.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
QSRIn the Money | $14.00In the Money | $18.00In 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 | $1.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
QSRIn the Money | $11.10In the Money | $13.20In 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 | $0.60Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
QSRIn the Money | $8.90In the Money | $10.30In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | $0.60Out of the Money | $0.85Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
QSRIn the Money | $6.90In the Money | $8.70In the Money | $5.96In the Money | $0.00In the Money | ---In the Money | 38In the Money | QSROut of the Money | $1.05Out of the Money | $1.25Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
QSRIn the Money | $5.10In the Money | $5.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 29In the Money | QSRNear the Money | $1.75Near the Money | $2.00Near the Money | $2.92Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
QSRUnderlying issue's last price | $3.50Underlying issue's last price | $3.80Underlying issue's last price | $3.15Underlying issue's last price | $0.45Underlying issue's last price | 2Underlying issue's last price | 55Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | QSRUnderlying issue's last price | $2.65Underlying issue's last price | $2.95Underlying issue's last price | $3.00Underlying issue's last price | $-1.00Underlying issue's last price | 1Underlying issue's last price | 53Underlying issue's last price |
QSRNear the Money | $2.30Near the Money | $2.45Near the Money | $2.10Near the Money | $0.56Near the Money | 1Near the Money | 55Near the Money | QSRIn the Money | $3.90In the Money | $4.20In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 275In the Money | |
QSROut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.35Out of the Money | $0.20Out of the Money | 13Out of the Money | 2,113Out of the Money | QSRIn the Money | $3.70In the Money | $5.80In the Money | $7.32In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
QSROut of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.80Out of the Money | $0.10Out of the Money | 20Out of the Money | 55Out of the Money | QSRIn the Money | $6.20In the Money | $9.60In the Money | $6.63In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
QSROut of the Money | $0.40Out of the Money | $0.65Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | QSRIn the Money | $7.80In the Money | $12.00In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
QSROut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.31Out of the Money | $0.06Out of the Money | 1Out of the Money | 8Out of the Money | QSRIn the Money | $10.10In the Money | $14.40In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
QSROut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $12.50In the Money | $16.90In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
QSROut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | QSRIn the Money | $15.10In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | QSRIn the Money | $17.50In the Money | $21.90In 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 | $0.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 455Out of the Money | QSRIn the Money | $22.60In 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 | $0.75Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | QSRIn the Money | $27.50In 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 | $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 | $32.60In 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 | $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 | $37.50In 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 | $42.60In 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 | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | QSRIn the Money | $47.60In the Money | $51.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |