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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SHOPIn the Money | $40.55In the Money | $44.00In the Money | $37.59In the Money | $0.00In the Money | ---In the Money | 195In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,698Out of the Money | |
SHOPIn the Money | $38.60In the Money | $41.50In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 179In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,019Out of the Money | |
SHOPIn the Money | $34.20In the Money | $36.50In the Money | $36.06In the Money | $-2.09In the Money | 6In the Money | 5,098In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,462Out of the Money | |
SHOPIn the Money | $28.65In the Money | $31.50In the Money | $30.00In the Money | $-0.72In the Money | 1In the Money | 579In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,127Out of the Money | |
SHOPIn the Money | $24.10In the Money | $24.95In the Money | $24.51In the Money | $-0.74In the Money | 2In the Money | 490In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,683Out of the Money | |
SHOPIn the Money | $19.20In the Money | $19.50In the Money | $19.52In the Money | $-2.03In the Money | 6In the Money | 863In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 401Out of the Money | 7,949Out of the Money | |
SHOPIn the Money | $15.30In the Money | $15.70In the Money | $18.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
SHOPIn the Money | $14.15In the Money | $14.50In the Money | $14.90In the Money | $-1.00In the Money | 1In the Money | 3,483In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 401Out of the Money | 10,512Out of the Money | |
SHOPIn the Money | $13.20In the Money | $13.55In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
SHOPIn the Money | $12.20In the Money | $12.55In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | SHOPOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 839Out of the Money | |
SHOPIn the Money | $10.85In the Money | $11.50In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 129In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | |
SHOPIn the Money | $9.60In the Money | $10.50In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 203In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,897Out of the Money | |
SHOPIn the Money | $9.35In the Money | $9.60In the Money | $9.55In the Money | $-1.80In the Money | 12In the Money | 2,355In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 8,919Out of the Money | |
SHOPIn the Money | $8.35In the Money | $8.55In the Money | $8.95In the Money | $-1.45In the Money | 18In the Money | 461In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 677Out of the Money | |
SHOPIn the Money | $7.85In the Money | $8.05In the Money | $11.59In the Money | $0.00In the Money | ---In the Money | 416In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 693Out of the Money | |
SHOPIn the Money | $7.35In the Money | $7.55In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 275In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 803Out of the Money | |
SHOPIn the Money | $5.40In the Money | $6.55In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | 1,890In the Money | SHOPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 787Out of the Money | |
SHOPIn the Money | $5.35In the Money | $5.50In the Money | $5.66In the Money | $-1.79In the Money | 1In the Money | 919In the Money | SHOPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 811Out of the Money | |
SHOPIn the Money | $4.30In the Money | $4.55In the Money | $4.79In the Money | $-1.81In the Money | 36In the Money | 8,331In the Money | SHOPOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 13Out of the Money | 7,594Out of the Money | |
SHOPIn the Money | $3.45In the Money | $3.55In the Money | $3.75In the Money | $-1.74In the Money | 39In the Money | 1,006In the Money | SHOPOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 108Out of the Money | 651Out of the Money | |
SHOPIn the Money | $2.54In the Money | $2.61In the Money | $3.01In the Money | $-1.54In the Money | 67In the Money | 1,473In the Money | SHOPNear the Money | $0.16Near the Money | $0.17Near the Money | $0.16Near the Money | $0.09Near the Money | 235Near the Money | 1,506Near the Money | |
SHOPIn the Money | $1.71In the Money | $1.81In the Money | $1.77In the Money | $-1.83In the Money | 187In the Money | 1,015In the Money | SHOPNear the Money | $0.34Near the Money | $0.36Near the Money | $0.35Near the Money | $0.23Near the Money | 561Near the Money | 896Near the Money | |
SHOPUnderlying issue's last price | $1.08Underlying issue's last price | $1.12Underlying issue's last price | $1.11Underlying issue's last price | $-1.80Underlying issue's last price | 130Underlying issue's last price | 1,142Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | SHOPUnderlying issue's last price | $0.68Underlying issue's last price | $0.71Underlying issue's last price | $0.69Underlying issue's last price | $0.47Underlying issue's last price | 501Underlying issue's last price | 2,467Underlying issue's last price |
SHOPNear the Money | $0.62Near the Money | $0.65Near the Money | $0.64Near the Money | $-1.41Near the Money | 1,811Near the Money | 7,309Near the Money | SHOPIn the Money | $1.10In the Money | $1.26In the Money | $1.22In the Money | $0.84In the Money | 719In the Money | 4,416In the Money | |
SHOPNear the Money | $0.34Near the Money | $0.36Near the Money | $0.34Near the Money | $-1.02Near the Money | 1,993Near the Money | 3,204Near the Money | SHOPIn the Money | $1.92In the Money | $1.99In the Money | $1.68In the Money | $0.96In the Money | 236In the Money | 1,802In the Money | |
SHOPNear the Money | $0.18Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.65Near the Money | 2,191Near the Money | 2,740Near the Money | SHOPIn the Money | $2.75In the Money | $2.82In the Money | $2.77In the Money | $1.53In the Money | 62In the Money | 598In the Money | |
SHOPOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.42Out of the Money | 1,346Out of the Money | 4,262Out of the Money | SHOPIn the Money | $3.60In the Money | $3.85In the Money | $3.69In the Money | $1.77In the Money | 21In the Money | 442In the Money | |
SHOPOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.21Out of the Money | 339Out of the Money | 2,086Out of the Money | SHOPIn the Money | $4.60In the Money | $4.80In the Money | $4.66In the Money | $0.78In the Money | 17In the Money | 92In the Money | |
SHOPOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 799Out of the Money | 11,424Out of the Money | SHOPIn the Money | $5.60In the Money | $5.70In the Money | $5.65In the Money | $2.03In the Money | 39In the Money | 4,846In the Money | |
SHOPOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 51Out of the Money | 2,853Out of the Money | SHOPIn the Money | $6.50In the Money | $6.75In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
SHOPOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 37Out of the Money | 3,350Out of the Money | SHOPIn the Money | $7.40In the Money | $7.70In the Money | $6.00In the Money | $0.30In the Money | 1In the Money | 21In the Money | |
SHOPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 246Out of the Money | 731Out of the Money | SHOPIn the Money | $7.80In the Money | $9.40In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
SHOPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 227Out of the Money | SHOPIn the Money | $9.50In the Money | $10.85In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
SHOPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 352Out of the Money | 9,809Out of the Money | SHOPIn the Money | $10.30In the Money | $10.80In the Money | $10.30In the Money | $1.85In the Money | 1In the Money | 643In the Money | |
SHOPOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | SHOPIn the Money | $11.10In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | SHOPIn the Money | $12.45In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SHOPIn the Money | $13.50In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | SHOPIn the Money | $14.50In the Money | $14.70In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,505Out of the Money | SHOPIn the Money | $15.50In the Money | $16.00In the Money | $15.25In the Money | $1.65In the Money | 1In the Money | 11In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,854Out of the Money | SHOPIn the Money | $20.40In the Money | $20.80In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,907Out of the Money | SHOPIn the Money | $24.85In the Money | $26.00In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,823Out of the Money | SHOPIn the Money | $28.50In the Money | $31.25In the Money | $35.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,857Out of the Money | SHOPIn the Money | $33.60In the Money | $36.50In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,927Out of the Money | SHOPIn the Money | $38.60In the Money | $41.55In the Money | $31.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,002Out of the Money | SHOPIn the Money | $43.50In the Money | $46.55In the Money | $31.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,292Out of the Money | SHOPIn the Money | $48.60In the Money | $51.45In the Money | $34.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | SHOPIn the Money | $53.50In the Money | $56.55In the Money | $57.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 430Out of the Money | SHOPIn the Money | $58.60In the Money | $61.55In the Money | $47.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | SHOPIn the Money | $63.60In the Money | $66.45In the Money | $59.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SHOPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,192Out of the Money | SHOPIn the Money | $68.60In the Money | $71.50In the Money | $77.83In the Money | $0.00In the Money | ---In the Money | ---In the Money |