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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
USBIn the Money | $21.80In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut 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 | 22Out of the Money | |
USBIn the Money | $19.25In the Money | $19.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
USBIn the Money | $14.90In the Money | $16.90In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
USBIn the Money | $12.65In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.62Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,723Out of the Money | |
USBIn the Money | $11.40In the Money | $11.95In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | USBOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,044Out of the Money | |
USBIn the Money | $9.60In the Money | $11.80In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $9.80In the Money | $9.95In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $7.60In the Money | $11.35In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 77In the Money | USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
USBIn the Money | $8.80In the Money | $8.90In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $7.70In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut 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 | |
USBIn the Money | $7.05In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
USBIn the Money | $6.20In the Money | $6.95In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 12In the Money | USBOut 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 | 259Out of the Money | |
USBIn the Money | $4.75In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
USBIn the Money | $5.30In the Money | $5.95In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
USBIn the Money | $3.40In the Money | $5.45In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
USBIn the Money | $4.80In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
USBIn the Money | $4.30In the Money | $4.45In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 246In the Money | USBOut 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 | 2,258Out of the Money | |
USBIn the Money | $2.27In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
USBIn the Money | $2.55In the Money | $3.40In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
USBIn the Money | $2.80In the Money | $2.94In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 31In the Money | USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 147Near the Money | |
USBIn the Money | $2.31In the Money | $2.55In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 5In the Money | USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 63Near the Money | |
USBIn the Money | $1.82In the Money | $1.94In the Money | $2.06In the Money | $-0.48In the Money | 2In the Money | 1,319In the Money | USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 6Near the Money | 3,304Near the Money | |
USBIn the Money | $1.29In the Money | $1.56In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 317In the Money | USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 1Near the Money | 668Near the Money | |
USBIn the Money | $0.85In the Money | $0.91In the Money | $0.80In the Money | $-0.37In the Money | 1In the Money | 255In the Money | USBNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 525Near the Money | |
USBUnderlying issue's last price | $0.45Underlying issue's last price | $0.48Underlying issue's last price | $0.44Underlying issue's last price | $-0.27Underlying issue's last price | 126Underlying issue's last price | 806Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | USBUnderlying issue's last price | $0.12Underlying issue's last price | $0.14Underlying issue's last price | $0.14Underlying issue's last price | $0.00Underlying issue's last price | 12Underlying issue's last price | 1,418Underlying issue's last price |
USBNear the Money | $0.18Near the Money | $0.20Near the Money | $0.22Near the Money | $-0.14Near the Money | 378Near the Money | 752Near the Money | USBIn the Money | $0.35In the Money | $0.37In the Money | $0.34In the Money | $0.11In the Money | 35In the Money | 1,521In the Money | |
USBNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.09Near the Money | 56Near the Money | 3,877Near the Money | USBIn the Money | $0.69In the Money | $0.83In the Money | $0.69In the Money | $0.12In the Money | 17In the Money | 2,520In the Money | |
USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.05Near the Money | 55Near the Money | 3,619Near the Money | USBIn the Money | $1.00In the Money | $1.21In the Money | $0.87In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 2Near the Money | 954Near the Money | USBIn the Money | $1.62In the Money | $1.70In the Money | $1.38In the Money | $-0.39In the Money | 1In the Money | ---In the Money | |
USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,250Near the Money | USBIn the Money | $2.10In the Money | $2.20In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
USBNear the Money | $0.00Near the Money | $0.66Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | USBIn the Money | $2.53In the Money | $2.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 8,012Out of the Money | USBIn the Money | $3.10In the Money | $3.25In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 290In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | USBIn the Money | $3.60In the Money | $4.15In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | USBIn the Money | $2.38In the Money | $4.25In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $5.10In the Money | $5.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,148Out of the Money | USBIn the Money | $5.60In the Money | $5.70In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | USBIn the Money | $6.05In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | USBIn the Money | $7.05In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,861Out of the Money | USBIn the Money | $8.05In the Money | $8.30In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $9.10In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | USBIn the Money | $10.55In the Money | $11.30In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | USBIn the Money | $12.95In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | USBIn the Money | $16.50In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $22.00In the Money | $23.65In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |