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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
SPOTIn the Money | $170.05In the Money | $177.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.02Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $165.20In the Money | $172.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $160.20In the Money | $167.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $155.30In the Money | $162.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
SPOTIn the Money | $150.10In the Money | $157.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.01Out of the Money | $2.62Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
SPOTIn the Money | $145.35In the Money | $152.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
SPOTIn the Money | $140.65In the Money | $147.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.08Out 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 | |
SPOTIn the Money | $135.95In the Money | $142.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.09Out of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
SPOTIn the Money | $130.45In the Money | $137.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.11Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $127.00In the Money | $132.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.13Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $122.05In the Money | $127.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.15Out of the Money | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
SPOTIn the Money | $117.15In the Money | $122.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
SPOTIn the Money | $107.40In the Money | $113.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | SPOTOut of the Money | $0.35Out of the Money | $0.85Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
SPOTIn the Money | $98.50In the Money | $103.45In the Money | $95.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | SPOTOut of the Money | $0.34Out of the Money | $1.26Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
SPOTIn the Money | $88.25In the Money | $93.85In the Money | $93.34In the Money | $2.29In the Money | 1In the Money | 3In the Money | SPOTOut of the Money | $0.52Out of the Money | $1.85Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
SPOTIn the Money | $79.45In the Money | $84.35In the Money | $83.96In the Money | $26.53In the Money | 2In the Money | 2In the Money | SPOTOut of the Money | $1.63Out of the Money | $1.83Out of the Money | $1.54Out of the Money | $-0.14Out of the Money | 2Out of the Money | 94Out of the Money | |
SPOTIn the Money | $70.30In the Money | $75.40In the Money | $70.05In the Money | $0.00In the Money | ---In the Money | 24In the Money | SPOTOut of the Money | $2.36Out of the Money | $2.60Out of the Money | $2.55Out of the Money | $-0.01Out of the Money | 6Out of the Money | 137Out of the Money | |
SPOTIn the Money | $61.95In the Money | $64.15In the Money | $66.15In the Money | $0.00In the Money | ---In the Money | 56In the Money | SPOTOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $4.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
SPOTIn the Money | $54.05In the Money | $55.40In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | 30In the Money | SPOTOut of the Money | $5.00Out of the Money | $5.25Out of the Money | $5.20Out of the Money | $0.50Out of the Money | 43Out of the Money | 166Out of the Money | |
SPOTIn the Money | $46.20In the Money | $47.60In the Money | $45.74In the Money | $0.00In the Money | ---In the Money | 54In the Money | SPOTOut of the Money | $7.05Out of the Money | $7.35Out of the Money | $7.10Out of the Money | $0.58Out of the Money | 7Out of the Money | 282Out of the Money | |
SPOTIn the Money | $39.10In the Money | $39.95In the Money | $42.30In the Money | $5.82In the Money | 2In the Money | 188In the Money | SPOTOut of the Money | $9.70Out of the Money | $10.00Out of the Money | $9.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
SPOTIn the Money | $32.65In the Money | $33.20In the Money | $33.55In the Money | $1.65In the Money | 3In the Money | 406In the Money | SPOTOut of the Money | $13.10Out of the Money | $13.45Out of the Money | $12.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 539Out of the Money | |
SPOTUnderlying issue's last price | $26.90Underlying issue's last price | $27.35Underlying issue's last price | $29.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 156Underlying issue's last price | Filter Table By Strike Price of$310.00Underlying issue's last price | SPOTUnderlying issue's last price | $17.25Underlying issue's last price | $17.75Underlying issue's last price | $17.90Underlying issue's last price | $1.76Underlying issue's last price | 16Underlying issue's last price | 202Underlying issue's last price |
SPOTNear the Money | $21.80Near the Money | $22.25Near the Money | $22.90Near the Money | $-1.70Near the Money | 17Near the Money | 246Near the Money | SPOTIn the Money | $22.10In the Money | $22.50In the Money | $21.08In the Money | $0.42In the Money | 10In the Money | 96In the Money | |
SPOTOut of the Money | $17.40Out of the Money | $17.95Out of the Money | $18.57Out of the Money | $-1.03Out of the Money | 10Out of the Money | 794Out of the Money | SPOTIn the Money | $27.75In the Money | $28.20In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
SPOTOut of the Money | $13.85Out of the Money | $14.20Out of the Money | $13.85Out of the Money | $-2.05Out of the Money | 1Out of the Money | 141Out of the Money | SPOTIn the Money | $33.75In the Money | $34.80In the Money | $32.10In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
SPOTOut of the Money | $10.80Out of the Money | $11.20Out of the Money | $11.05Out of the Money | $-1.50Out of the Money | 5Out of the Money | 132Out of the Money | SPOTIn the Money | $40.80In the Money | $41.75In the Money | $38.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
SPOTOut of the Money | $7.60Out of the Money | $8.80Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | SPOTIn the Money | $46.15In the Money | $49.95In the Money | $51.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
SPOTOut of the Money | $6.50Out of the Money | $6.90Out of the Money | $8.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | SPOTIn the Money | $53.75In the Money | $59.60In the Money | $77.23In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
SPOTOut of the Money | $5.05Out of the Money | $5.35Out of the Money | $6.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | SPOTIn the Money | $62.15In the Money | $68.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $1.84Out of the Money | $4.70Out of the Money | $4.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | SPOTIn the Money | $71.20In the Money | $77.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $3.05Out of the Money | $3.30Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | SPOTIn the Money | $80.65In the Money | $86.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $2.37Out of the Money | $2.64Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | SPOTIn the Money | $89.95In the Money | $95.50In the Money | $100.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
SPOTOut of the Money | $1.68Out of the Money | $2.37Out of the Money | $2.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | SPOTIn the Money | $99.90In the Money | $105.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.19Out of the Money | $1.97Out of the Money | $1.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | SPOTIn the Money | $108.95In the Money | $116.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.51Out of the Money | $1.66Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | SPOTIn the Money | $119.80In the Money | $126.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.82Out of the Money | $1.45Out of the Money | $1.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | SPOTIn the Money | $129.05In the Money | $136.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.82Out of the Money | $1.32Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | SPOTIn the Money | $138.90In the Money | $146.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.66Out of the Money | $1.16Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | SPOTIn the Money | $148.95In the Money | $156.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
SPOTOut of the Money | $0.02Out of the Money | $1.03Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | SPOTIn the Money | $159.30In the Money | $166.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |