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 | $33.20In the Money | $37.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out 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 | $30.70In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out 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 | $28.20In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out 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 | $25.70In the Money | $29.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $23.20In the Money | $27.20In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
QSRIn the Money | $21.20In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out 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 | $18.80In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
QSRIn the Money | $13.80In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
QSRIn the Money | $8.30In the Money | $12.30In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | QSROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 40Out of the Money | 24Out of the Money | |
QSRIn the Money | $7.50In the Money | $8.20In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 75In the Money | QSROut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 851Out of the Money | |
QSRIn the Money | $5.50In the Money | $5.80In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 37In the Money | QSROut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.45Out of the Money | $0.00Out of the Money | 1,247Out of the Money | 1,269Out of the Money | |
QSRIn the Money | $3.50In the Money | $3.80In the Money | $3.80In the Money | $0.00In the Money | 5In the Money | 83In the Money | QSRNear the Money | $1.00Near the Money | $1.05Near the Money | $1.05Near the Money | $0.10Near the Money | 1,092Near the Money | 450Near the Money | |
QSRUnderlying issue's last price | $2.15Underlying issue's last price | $2.20Underlying issue's last price | $2.20Underlying issue's last price | $0.15Underlying issue's last price | 49Underlying issue's last price | 263Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | QSRUnderlying issue's last price | $1.95Underlying issue's last price | $2.00Underlying issue's last price | $2.01Underlying issue's last price | $0.06Underlying issue's last price | 663Underlying issue's last price | 554Underlying issue's last price |
QSRNear the Money | $1.05Near the Money | $1.15Near the Money | $1.14Near the Money | $0.14Near the Money | 250Near the Money | 930Near the Money | QSRIn the Money | $3.40In the Money | $3.50In the Money | $3.42In the Money | $0.02In the Money | 60In the Money | 73In the Money | |
QSROut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.51Out of the Money | $0.11Out of the Money | 153Out of the Money | 545Out of the Money | QSRIn the Money | $5.20In the Money | $5.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
QSROut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 17Out of the Money | 1,135Out of the Money | QSRIn the Money | $5.50In the Money | $9.20In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | QSRIn the Money | $8.00In the Money | $11.80In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out of the Money | $0.55Out of the Money | $0.24Out of the Money | $0.14Out of the Money | 2Out of the Money | 6Out of the Money | QSRIn the Money | $10.60In the Money | $14.30In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | QSRIn the Money | $13.10In the Money | $16.70In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $15.50In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,701Out of the Money | QSRIn the Money | $18.00In the Money | $21.60In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $22.90In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $27.80In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out of the Money | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | QSRIn the Money | $32.80In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $38.00In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $42.80In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | ---Out 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 | $47.80In the Money | $51.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |