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 | $471.00In the Money | $480.00In 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 | $4.90Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
URIIn the Money | $461.00In the Money | $470.00In 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 | $4.80Out of the Money | $2.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
URIIn the Money | $452.00In the Money | $460.00In 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 | $3.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
URIIn the Money | $442.00In the Money | $451.00In 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 | $4.80Out of the Money | $5.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $432.00In the Money | $441.00In 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 | $5.50Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $423.00In the Money | $432.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.60Out of the Money | $4.80Out of the Money | $7.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $413.00In the Money | $422.00In the Money | $329.98In the Money | $0.00In the Money | ---In the Money | 3In the Money | URIOut of the Money | $0.70Out of the Money | $5.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $403.00In the Money | $412.00In the Money | $328.43In the Money | $0.00In the Money | ---In the Money | 7In the Money | URIOut of the Money | $0.80Out of the Money | $6.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $394.00In the Money | $403.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $0.90Out of the Money | $6.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $384.00In the Money | $393.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $1.05Out of the Money | $6.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $375.00In the Money | $383.70In 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 | $6.90Out of the Money | $5.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
URIIn the Money | $365.00In the Money | $374.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $2.00Out of the Money | $7.20Out of the Money | $7.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
URIIn the Money | $356.00In the Money | $364.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $1.45Out of the Money | $7.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $346.00In the Money | $355.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $1.65Out of the Money | $8.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $337.00In the Money | $346.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $1.85Out of the Money | $8.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $327.00In the Money | $335.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $2.05Out of the Money | $9.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $318.00In the Money | $327.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $2.25Out of the Money | $9.70Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
URIIn the Money | $299.00In the Money | $307.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $2.70Out of the Money | $10.90Out of the Money | $7.10Out of the Money | $0.70Out of the Money | 1Out of the Money | 38Out of the Money | |
URIIn the Money | $281.00In the Money | $289.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $5.40Out of the Money | $10.10Out of the Money | $21.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $263.00In the Money | $270.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $5.60Out of the Money | $14.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $245.00In the Money | $253.20In the Money | $168.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | URIOut of the Money | $8.90Out of the Money | $13.20Out of the Money | $12.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
URIIn the Money | $236.40In the Money | $244.60In the Money | $163.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $10.30Out of the Money | $15.30Out of the Money | $14.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
URIIn the Money | $228.00In the Money | $234.80In the Money | $226.84In the Money | $15.84In the Money | 1In the Money | 3In the Money | URIOut of the Money | $10.10Out of the Money | $18.00Out of the Money | $29.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
URIIn the Money | $219.70In the Money | $225.90In the Money | $225.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $11.70Out of the Money | $17.30Out of the Money | $14.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
URIIn the Money | $211.00In the Money | $219.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $12.70Out of the Money | $21.00Out of the Money | $25.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $203.00In the Money | $210.70In the Money | $188.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $14.80Out of the Money | $22.70Out of the Money | $20.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
URIIn the Money | $195.00In the Money | $201.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $16.00Out of the Money | $24.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $187.00In the Money | $195.00In the Money | $99.86In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $17.90Out of the Money | $26.00Out of the Money | $23.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
URIIn the Money | $179.00In the Money | $187.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $20.10Out of the Money | $28.00Out of the Money | $30.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $171.20In the Money | $179.00In the Money | $164.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | URIOut of the Money | $22.10Out of the Money | $29.80Out of the Money | $55.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $164.00In the Money | $172.00In the Money | $80.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $24.30Out of the Money | $32.70Out of the Money | $32.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
URIIn the Money | $157.10In the Money | $163.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | URIOut of the Money | $26.80Out of the Money | $35.00Out of the Money | $63.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $149.10In the Money | $156.70In the Money | $135.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | URIOut of the Money | $29.20Out of the Money | $37.60Out of the Money | $36.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
URIIn the Money | $142.90In the Money | $148.80In the Money | $154.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | URIOut of the Money | $32.10Out of the Money | $39.90Out of the Money | $76.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
URIIn the Money | $136.20In the Money | $142.00In the Money | $145.21In the Money | $0.00In the Money | ---In the Money | 6In the Money | URIOut of the Money | $35.10Out of the Money | $42.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIIn the Money | $129.50In the Money | $135.50In the Money | $137.13In the Money | $0.00In the Money | ---In the Money | 6In the Money | URIOut of the Money | $38.20Out of the Money | $45.70Out of the Money | $70.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $122.00In the Money | $128.90In the Money | $103.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | URIOut of the Money | $41.60Out of the Money | $49.60Out of the Money | $51.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $116.00In the Money | $122.80In the Money | $119.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | URIOut of the Money | $46.10Out of the Money | $52.90Out of the Money | $49.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
URIIn the Money | $110.00In the Money | $115.50In the Money | $121.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | URIOut of the Money | $49.30Out of the Money | $56.70Out of the Money | $50.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
URIIn the Money | $103.20In the Money | $110.40In the Money | $104.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | URIOut of the Money | $53.70Out of the Money | $59.80Out of the Money | $90.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $98.70In the Money | $104.60In the Money | $105.83In the Money | $0.00In the Money | ---In the Money | 6In the Money | URIOut of the Money | $57.80Out of the Money | $64.00Out of the Money | $63.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
URIIn the Money | $92.00In the Money | $98.80In the Money | $81.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | URIOut of the Money | $61.90Out of the Money | $68.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
URIUnderlying issue's last price | $87.10Underlying issue's last price | $92.70Underlying issue's last price | $87.66Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$800.00Underlying issue's last price | URIUnderlying issue's last price | $67.80Underlying issue's last price | $71.80Underlying issue's last price | $99.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2Underlying issue's last price |
URINear the Money | $82.00Near the Money | $87.50Near the Money | $83.00Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | URIIn the Money | $71.70In the Money | $76.40In the Money | $75.20In the Money | $75.20In the Money | 9In the Money | ---In the Money | |
URIOut of the Money | $76.50Out of the Money | $83.00Out of the Money | $77.80Out of the Money | $-0.52Out of the Money | 6Out of the Money | 14Out of the Money | URIIn the Money | $75.00In the Money | $81.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $71.20Out of the Money | $78.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $80.00In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $66.00Out of the Money | $73.30Out of the Money | $67.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URIIn the Money | $85.00In the Money | $92.10In the Money | $87.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
URIOut of the Money | $61.20Out of the Money | $68.90Out of the Money | $63.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | URIIn the Money | $90.70In the Money | $97.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $57.00Out of the Money | $64.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $96.10In the Money | $103.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $53.00Out of the Money | $60.50Out of the Money | $66.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | URIIn the Money | $100.30In the Money | $109.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $49.00Out of the Money | $56.70Out of the Money | $62.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | URIIn the Money | $106.40In the Money | $114.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $42.00Out of the Money | $49.30Out of the Money | $56.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | URIIn the Money | $119.20In the Money | $128.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $36.40Out of the Money | $42.80Out of the Money | $41.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | URIIn the Money | $132.80In the Money | $140.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $29.30Out of the Money | $37.20Out of the Money | $35.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URIIn the Money | $147.20In the Money | $156.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $25.30Out of the Money | $32.40Out of the Money | $24.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URIIn the Money | $162.30In the Money | $171.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $20.40Out of the Money | $27.80Out of the Money | $21.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URIIn the Money | $178.00In the Money | $187.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $16.10Out of the Money | $24.00Out of the Money | $14.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | URIIn the Money | $194.70In the Money | $202.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $13.00Out of the Money | $20.80Out of the Money | $10.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | URIIn the Money | $211.70In the Money | $221.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $10.10Out of the Money | $18.00Out of the Money | $7.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | URIIn the Money | $229.60In the Money | $238.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $7.20Out of the Money | $15.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $247.90In the Money | $257.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $5.40Out of the Money | $13.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $266.90In the Money | $276.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $3.40Out of the Money | $11.60Out of the Money | $7.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | URIIn the Money | $286.00In the Money | $295.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $2.20Out of the Money | $10.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $306.00In the Money | $315.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $1.70Out of the Money | $8.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $326.00In the Money | $335.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
URIOut of the Money | $1.25Out of the Money | $8.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $345.30In the Money | $355.00In 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 | $7.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $365.30In the Money | $375.00In 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 | $6.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | URIIn the Money | $385.30In the Money | $395.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |