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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
URIIn the Money | $352.00In the Money | $361.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
URIIn the Money | $342.00In the Money | $351.00In the Money | $392.27In the Money | $0.00In the Money | ---In the Money | 10In the Money | URIOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
URIIn the Money | $332.00In the Money | $341.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
URIIn the Money | $322.00In the Money | $331.70In the Money | $348.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $0.00Out of the Money | $4.30Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
URIIn the Money | $312.10In the Money | $322.00In the Money | $329.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | URIOut of the Money | $0.00Out of the Money | $4.40Out of the Money | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $303.00In the Money | $312.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.00Out of the Money | $4.40Out of the Money | $2.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
URIIn the Money | $293.00In the Money | $302.00In the Money | $242.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $0.00Out of the Money | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $283.00In the Money | $292.00In the Money | $314.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | URIOut of the Money | $0.10Out of the Money | $3.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
URIIn the Money | $273.00In the Money | $282.00In the Money | $285.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | URIOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $263.00In the Money | $273.00In the Money | $289.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | URIOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $4.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
URIIn the Money | $253.10In the Money | $263.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $7.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
URIIn the Money | $243.30In the Money | $253.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.30Out of the Money | $3.80Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
URIIn the Money | $234.00In the Money | $243.00In the Money | $263.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | URIOut of the Money | $0.30Out of the Money | $2.60Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
URIIn the Money | $224.00In the Money | $233.00In the Money | $253.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $0.40Out of the Money | $4.10Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
URIIn the Money | $214.10In the Money | $224.00In the Money | $228.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | URIOut of the Money | $0.45Out of the Money | $4.20Out of the Money | $6.80Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $204.20In the Money | $214.00In the Money | $204.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $0.55Out of the Money | $4.40Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
URIIn the Money | $195.00In the Money | $204.00In the Money | $206.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | URIOut of the Money | $0.65Out of the Money | $4.40Out of the Money | $3.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
URIIn the Money | $185.10In the Money | $195.00In the Money | $271.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | URIOut of the Money | $0.80Out of the Money | $4.80Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
URIIn the Money | $176.00In the Money | $185.00In the Money | $241.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | URIOut of the Money | $0.95Out of the Money | $6.10Out of the Money | $3.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
URIIn the Money | $167.70In the Money | $175.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $1.30Out of the Money | $7.00Out of the Money | $6.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
URIIn the Money | $157.70In the Money | $166.00In the Money | $180.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $2.80Out of the Money | $4.10Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
URIIn the Money | $149.00In the Money | $157.00In the Money | $164.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | URIOut of the Money | $3.20Out of the Money | $4.70Out of the Money | $3.70Out of the Money | $-1.02Out of the Money | 10Out of the Money | 118Out of the Money | |
URIIn the Money | $139.90In the Money | $148.00In the Money | $155.52In the Money | $0.00In the Money | ---In the Money | 15In the Money | URIOut of the Money | $3.70Out of the Money | $6.70Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | |
URIIn the Money | $130.00In the Money | $139.00In the Money | $143.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | URIOut of the Money | $4.70Out of the Money | $6.80Out of the Money | $5.25Out of the Money | $-6.41Out of the Money | 10Out of the Money | 925Out of the Money | |
URIIn the Money | $123.10In the Money | $130.00In the Money | $180.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | URIOut of the Money | $5.90Out of the Money | $7.90Out of the Money | $8.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | |
URIIn the Money | $113.00In the Money | $120.90In the Money | $176.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | URIOut of the Money | $6.80Out of the Money | $11.40Out of the Money | $10.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
URIIn the Money | $105.00In the Money | $113.00In the Money | $111.18In the Money | $0.00In the Money | ---In the Money | 4In the Money | URIOut of the Money | $8.10Out of the Money | $10.70Out of the Money | $9.30Out of the Money | $0.70Out of the Money | 6Out of the Money | 46Out of the Money | |
URIIn the Money | $99.00In the Money | $104.20In the Money | $160.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | URIOut of the Money | $9.90Out of the Money | $14.70Out of the Money | $11.09Out of the Money | $0.35Out of the Money | 1Out of the Money | 902Out of the Money | |
URIIn the Money | $91.00In the Money | $96.20In the Money | $129.04In the Money | $0.00In the Money | ---In the Money | 7In the Money | URIOut of the Money | $11.90Out of the Money | $16.30Out of the Money | $16.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
URIIn the Money | $83.90In the Money | $89.10In the Money | $132.98In the Money | $0.00In the Money | ---In the Money | 5In the Money | URIOut of the Money | $14.10Out of the Money | $19.10Out of the Money | $15.60Out of the Money | $4.30Out of the Money | 2Out of the Money | 43Out of the Money | |
URIIn the Money | $76.20In the Money | $82.00In the Money | $73.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | URIOut of the Money | $14.50Out of the Money | $21.70Out of the Money | $18.00Out of the Money | $3.65Out of the Money | 10Out of the Money | 67Out of the Money | |
URIIn the Money | $69.40In the Money | $74.10In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | URIOut of the Money | $19.80Out of the Money | $24.60Out of the Money | $19.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
URIIn the Money | $62.70In the Money | $68.40In the Money | $64.40In the Money | $-6.19In the Money | 2In the Money | 198In the Money | URIOut of the Money | $23.20Out of the Money | $25.00Out of the Money | $23.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
URIIn the Money | $56.80In the Money | $61.90In the Money | $57.00In the Money | $-18.00In the Money | 1In the Money | 32In the Money | URIOut of the Money | $27.00Out of the Money | $31.40Out of the Money | $32.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
URIIn the Money | $50.80In the Money | $56.00In the Money | $51.05In the Money | $1.42In the Money | 6In the Money | 24In the Money | URIOut of the Money | $30.70Out of the Money | $35.20Out of the Money | $36.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
URIUnderlying issue's last price | $45.80Underlying issue's last price | $47.60Underlying issue's last price | $45.14Underlying issue's last price | $-10.16Underlying issue's last price | 15Underlying issue's last price | 67Underlying issue's last price | Filter Table By Strike Price of$630.00Underlying issue's last price | URIUnderlying issue's last price | $36.00Underlying issue's last price | $37.60Underlying issue's last price | $36.20Underlying issue's last price | $-4.89Underlying issue's last price | 7Underlying issue's last price | 60Underlying issue's last price |
URIOut of the Money | $40.50Out of the Money | $42.10Out of the Money | $52.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | URIIn the Money | $40.90In the Money | $42.30In the Money | $41.85In the Money | $4.95In the Money | 1In the Money | 100In the Money | |
URIOut of the Money | $36.00Out of the Money | $37.40Out of the Money | $50.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | URIIn the Money | $46.20In the Money | $47.90In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 125In the Money | |
URIOut of the Money | $31.60Out of the Money | $34.50Out of the Money | $35.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | URIIn the Money | $51.00In the Money | $54.60In the Money | $54.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
URIOut of the Money | $27.60Out of the Money | $32.60Out of the Money | $28.40Out of the Money | $-7.70Out of the Money | 1Out of the Money | 47Out of the Money | URIIn the Money | $54.60In the Money | $60.60In the Money | $59.20In the Money | $13.30In the Money | 1In the Money | 39In the Money | |
URIOut of the Money | $24.10Out of the Money | $28.50Out of the Money | $26.50Out of the Money | $-2.50Out of the Money | 1Out of the Money | 101Out of the Money | URIIn the Money | $61.00In the Money | $67.50In the Money | $60.90In the Money | $0.00In the Money | ---In the Money | 252In the Money | |
URIOut of the Money | $20.80Out of the Money | $25.50Out of the Money | $18.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | URIIn the Money | $68.00In the Money | $75.60In the Money | $75.40In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
URIOut of the Money | $16.10Out of the Money | $19.60Out of the Money | $19.37Out of the Money | $-2.73Out of the Money | 23Out of the Money | 126Out of the Money | URIIn the Money | $75.00In the Money | $81.70In the Money | $72.80In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
URIOut of the Money | $14.40Out of the Money | $17.90Out of the Money | $16.72Out of the Money | $-6.18Out of the Money | 5Out of the Money | 120Out of the Money | URIIn the Money | $83.00In the Money | $89.90In the Money | $59.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
URIOut of the Money | $10.80Out of the Money | $18.20Out of the Money | $23.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | URIIn the Money | $91.60In the Money | $97.60In the Money | $105.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
URIOut of the Money | $8.90Out of the Money | $12.50Out of the Money | $14.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | URIIn the Money | $98.60In the Money | $107.50In the Money | $82.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
URIOut of the Money | $7.60Out of the Money | $12.80Out of the Money | $16.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | URIIn the Money | $107.00In the Money | $116.00In the Money | $80.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
URIOut of the Money | $8.50Out of the Money | $9.60Out of the Money | $11.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | URIIn the Money | $117.10In the Money | $125.00In the Money | $86.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URIOut of the Money | $7.10Out of the Money | $8.30Out of the Money | $7.60Out of the Money | $-3.22Out of the Money | 1Out of the Money | 25Out of the Money | URIIn the Money | $126.20In the Money | $132.90In the Money | $115.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $5.90Out of the Money | $9.90Out of the Money | $8.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | URIIn the Money | $134.00In the Money | $143.00In the Money | $159.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
URIOut of the Money | $4.60Out of the Money | $9.70Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | URIIn the Money | $143.00In the Money | $152.00In the Money | $129.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $4.00Out of the Money | $8.20Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | URIIn the Money | $152.30In the Money | $161.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $3.20Out of the Money | $5.00Out of the Money | $6.10Out of the Money | $0.85Out of the Money | 4Out of the Money | 30Out of the Money | URIIn the Money | $162.00In the Money | $171.00In the Money | $184.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $2.70Out of the Money | $4.30Out of the Money | $20.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | URIIn the Money | $171.10In the Money | $181.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $2.30Out of the Money | $5.30Out of the Money | $8.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | URIIn the Money | $181.00In the Money | $191.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $1.15Out of the Money | $5.90Out of the Money | $4.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | URIIn the Money | $191.00In the Money | $201.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $1.60Out of the Money | $6.30Out of the Money | $7.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | URIIn the Money | $201.00In the Money | $210.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.95Out of the Money | $5.80Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | URIIn the Money | $211.00In the Money | $220.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.85Out of the Money | $4.80Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | URIIn the Money | $221.00In the Money | $231.00In the Money | $177.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.65Out of the Money | $4.80Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | URIIn the Money | $231.00In the Money | $241.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.55Out of the Money | $4.10Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | URIIn the Money | $241.00In the Money | $251.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.50Out of the Money | $4.50Out of the Money | $4.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | URIIn the Money | $251.00In the Money | $261.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.45Out of the Money | $2.15Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 1Out of the Money | 14Out of the Money | URIIn the Money | $261.00In the Money | $271.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.40Out of the Money | $2.60Out of the Money | $5.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | URIIn the Money | $271.00In the Money | $281.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.35Out of the Money | $4.80Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | URIIn the Money | $281.00In the Money | $291.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.30Out of the Money | $4.70Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | URIIn the Money | $291.00In the Money | $301.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.30Out of the Money | $3.70Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | URIIn the Money | $301.00In the Money | $310.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.25Out of the Money | $3.40Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | URIIn the Money | $311.00In the Money | $320.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.25Out of the Money | $3.60Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | URIIn the Money | $321.00In the Money | $330.90In the Money | $269.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.20Out of the Money | $3.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $341.00In the Money | $350.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.15Out of the Money | $1.70Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | URIIn the Money | $361.00In the Money | $371.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.15Out of the Money | $4.40Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | URIIn the Money | $381.00In the Money | $390.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.10Out of the Money | $4.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $401.00In the Money | $410.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.05Out of the Money | $5.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | URIIn the Money | $421.00In the Money | $431.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | URIIn the Money | $441.00In the Money | $450.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |