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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SCIIn the Money | $41.00In the Money | $45.50In the Money | $35.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut 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 | 6Out of the Money | |
SCIIn the Money | $38.50In the Money | $42.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SCIIn the Money | $36.00In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
SCIIn the Money | $33.50In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SCIIn the Money | $31.00In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SCIIn the Money | $28.50In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut 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 | |
SCIIn the Money | $26.00In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut 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 | |
SCIIn the Money | $23.50In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
SCIIn the Money | $21.00In the Money | $25.40In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
SCIIn the Money | $18.50In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut 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 | |
SCIIn the Money | $16.00In the Money | $20.00In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut 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 | 16Out of the Money | |
SCIIn the Money | $13.50In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
SCIIn the Money | $11.30In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
SCIIn the Money | $8.50In the Money | $12.40In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
SCIIn the Money | $6.00In the Money | $9.90In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | SCIOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
SCIIn the Money | $3.50In the Money | $7.40In the Money | $3.89In the Money | $0.00In the Money | ---In the Money | 7In the Money | SCIOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 442Out of the Money | |
SCIIn the Money | $1.15In the Money | $5.00In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 25In the Money | SCIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
SCIUnderlying issue's last price | $0.95Underlying issue's last price | $1.15Underlying issue's last price | $0.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 119Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | SCIUnderlying issue's last price | $0.25Underlying issue's last price | $0.45Underlying issue's last price | $0.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 276Underlying issue's last price |
SCINear the Money | $0.05Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 305Near the Money | SCIIn the Money | $1.65In the Money | $2.45In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
SCIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 24Out of the Money | 319Out of the Money | SCIIn the Money | $2.85In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | SCIIn the Money | $5.10In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut of the Money | $0.00Out of the Money | $1.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | SCIIn the Money | $8.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | SCIIn the Money | $10.50In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | SCIIn the Money | $15.50In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut 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 | SCIIn the Money | $19.60In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut 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 | SCIIn the Money | $24.50In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut 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 | SCIIn the Money | $29.50In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SCIOut 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 | SCIIn the Money | $35.30In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |