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 | $43.00In the Money | $46.20In the Money | $42.10In 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 | 14Out of the Money | |
QSRIn the Money | $39.60In the Money | $43.50In the Money | $44.91In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
QSRIn the Money | $37.90In the Money | $41.00In the Money | $40.55In 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 | $34.60In the Money | $38.80In the Money | $41.13In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
QSRIn the Money | $32.20In the Money | $36.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
QSRIn the Money | $30.60In the Money | $33.60In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | QSROut of the Money | ---Out 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 | $27.20In the Money | $31.40In the Money | $25.90In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
QSRIn the Money | $25.50In the Money | $28.70In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 6In 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 | 47Out of the Money | |
QSRIn the Money | $24.20In the Money | $24.60In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
QSRIn the Money | $21.70In the Money | $22.30In the Money | $24.71In the Money | $0.00In the Money | ---In the Money | 16In the Money | QSROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
QSRIn the Money | $17.50In the Money | $20.90In the Money | $21.28In the Money | $0.00In the Money | ---In the Money | 2In the Money | QSROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
QSRIn the Money | $15.60In the Money | $17.30In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | QSROut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 594Out of the Money | |
QSRIn the Money | $12.80In the Money | $14.90In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 159In the Money | QSROut of the Money | $0.35Out of the Money | $1.10Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
QSRIn the Money | $11.50In the Money | $12.60In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 85In the Money | QSROut of the Money | $0.60Out of the Money | $0.70Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,444Out of the Money | |
QSRIn the Money | $8.20In the Money | $10.40In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 28In the Money | QSROut of the Money | $0.90Out of the Money | $1.05Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
QSRIn the Money | $8.20In the Money | $8.40In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | QSROut of the Money | $1.40Out of the Money | $1.55Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | |
QSRIn the Money | $6.30In the Money | $6.60In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 39In the Money | QSROut of the Money | $2.05Out of the Money | $2.20Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 348Out of the Money | |
QSRUnderlying issue's last price | $4.70Underlying issue's last price | $4.90Underlying issue's last price | $4.80Underlying issue's last price | $0.50Underlying issue's last price | 1Underlying issue's last price | 243Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | QSRUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $4.88Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 515Underlying issue's last price |
QSRNear the Money | $3.40Near the Money | $3.60Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 188Near the Money | QSRIn the Money | $4.00In the Money | $4.30In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 281In the Money | |
QSROut of the Money | $2.30Out of the Money | $2.40Out of the Money | $2.45Out of the Money | $0.55Out of the Money | 1Out of the Money | 237Out of the Money | QSRIn the Money | $5.40In the Money | $5.70In the Money | $7.01In the Money | $0.00In the Money | ---In the Money | 283In the Money | |
QSROut of the Money | $1.35Out of the Money | $1.60Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | QSRIn the Money | $7.10In the Money | $7.40In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
QSROut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | QSRIn the Money | $8.30In the Money | $11.00In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
QSROut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,502Out of the Money | QSRIn the Money | $10.60In the Money | $12.60In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
QSROut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | QSRIn the Money | $12.80In the Money | $14.10In the Money | $8.60In 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 | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | QSRIn the Money | $14.40In the Money | $16.90In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
QSROut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | QSRIn the Money | $17.00In the Money | $20.70In the Money | $16.55In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | QSRIn the Money | $23.20In the Money | $25.50In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | QSRIn the Money | $26.80In the Money | $30.70In the Money | $33.80In 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 | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | QSRIn the Money | $31.80In the Money | $34.90In 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 | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | QSRIn the Money | $37.00In the Money | $40.70In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | QSRIn the Money | $41.80In the Money | $45.70In 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 | $46.80In the Money | $50.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |