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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SONYIn the Money | $40.70In the Money | $44.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut 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 | |
SONYIn the Money | $35.80In the Money | $39.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.00Out 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 | |
SONYIn the Money | $30.80In the Money | $34.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
SONYIn the Money | $26.30In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut 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 | |
SONYIn the Money | $21.30In the Money | $24.30In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | SONYOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
SONYIn the Money | $17.80In the Money | $18.10In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 36In the Money | SONYOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 372Out of the Money | |
SONYIn the Money | $13.90In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.05Out 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 | |
SONYIn the Money | $12.90In the Money | $13.20In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 70In the Money | SONYOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 1Out of the Money | 42Out of the Money | |
SONYIn the Money | $11.70In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SONYIn the Money | $10.80In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.05Out 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 | |
SONYIn the Money | $9.90In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.05Out 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 | |
SONYIn the Money | $8.90In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.05Out 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 | |
SONYIn the Money | $7.90In the Money | $8.20In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 167In the Money | SONYOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 1Out of the Money | 212Out of the Money | |
SONYIn the Money | $7.00In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SONYIn the Money | $6.00In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
SONYIn the Money | $5.10In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SONYOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SONYIn the Money | $4.30In the Money | $4.50In the Money | $4.10In the Money | $4.10In the Money | 14In the Money | ---In the Money | SONYOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SONYIn the Money | $3.50In the Money | $3.70In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 804In the Money | SONYNear the Money | $0.55Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.24Near the Money | 1Near the Money | 1,847Near the Money | |
SONYIn the Money | $2.80In the Money | $2.95In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 200In the Money | SONYNear the Money | $0.80Near the Money | $0.95Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
SONYUnderlying issue's last price | $2.15Underlying issue's last price | $2.25Underlying issue's last price | $1.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 42Underlying issue's last price | Filter Table By Strike Price of$82.00Underlying issue's last price | SONYUnderlying issue's last price | $1.15Underlying issue's last price | $1.30Underlying issue's last price | $1.75Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 141Underlying issue's last price |
SONYNear the Money | $1.60Near the Money | $1.70Near the Money | $1.60Near the Money | $1.60Near the Money | 12Near the Money | ---Near the Money | SONYIn the Money | $1.65In the Money | $1.75In the Money | $1.80In the Money | $-0.40In the Money | 31In the Money | 43In the Money | |
SONYNear the Money | $1.15Near the Money | $1.25Near the Money | $1.15Near the Money | $1.15Near the Money | 17Near the Money | ---Near the Money | SONYIn the Money | $2.20In the Money | $2.30In the Money | $2.35In the Money | $2.35In the Money | 12In the Money | ---In the Money | |
SONYNear the Money | $0.80Near the Money | $0.90Near the Money | $0.85Near the Money | $0.30Near the Money | 2Near the Money | 4,736Near the Money | SONYIn the Money | $2.85In the Money | $3.10In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1,506In the Money | |
SONYOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SONYIn the Money | $3.60In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SONYIn the Money | $4.40In the Money | $4.70In the Money | $5.22In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
SONYOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SONYIn the Money | $5.30In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | SONYIn the Money | $6.30In the Money | $6.50In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
SONYOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.25Out of the Money | 10Out of the Money | 1,415Out of the Money | SONYIn the Money | $7.20In the Money | $7.60In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
SONYOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SONYIn the Money | $8.20In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SONYIn the Money | $7.60In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.05Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | SONYIn the Money | $10.20In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | SONYIn the Money | $12.20In the Money | $12.60In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
SONYOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | SONYIn the Money | $17.20In the Money | $17.60In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | SONYIn the Money | $22.20In the Money | $24.40In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 30Out of the Money | 818Out of the Money | SONYIn the Money | $25.60In the Money | $29.00In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 43Out of the Money | 121Out of the Money | SONYIn the Money | $30.60In the Money | $34.50In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | SONYIn the Money | $35.60In the Money | $38.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | SONYIn the Money | $40.60In the Money | $44.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | SONYIn the Money | $45.60In the Money | $48.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | SONYIn the Money | $50.60In the Money | $53.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | SONYIn the Money | $55.50In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SONYOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | SONYIn the Money | $60.60In the Money | $64.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |