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 | $20.80In the Money | $23.70In 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 | $18.20In the Money | $20.85In 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 | $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 | $15.40In the Money | $18.65In 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 | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
USBIn the Money | $13.05In the Money | $15.85In 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 | $0.01Out 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 | $10.65In the Money | $13.55In 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 | $0.02Out 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 | $12.40In 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 | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $9.85In the Money | $11.20In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $9.35In the Money | $9.65In 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 | $0.69Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
USBIn the Money | $8.90In the Money | $9.20In 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 | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $7.85In the Money | $8.20In 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 | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $7.30In the Money | $7.70In 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 | $6.90In the Money | $7.15In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
USBIn the Money | $6.35In the Money | $6.70In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
USBIn the Money | $5.85In the Money | $6.20In 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 | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
USBIn the Money | $5.35In the Money | $5.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 10Out of the Money | |
USBIn the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 36Out of the Money | |
USBIn the Money | $4.35In the Money | $4.65In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 247In the Money | USBOut of the Money | $0.01Out of the Money | $0.02Out 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 | $2.99In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
USBIn the Money | $3.30In the Money | $3.65In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
USBIn the Money | $2.77In the Money | $3.20In the Money | $3.10In the Money | $0.20In the Money | 1In the Money | 34In the Money | USBNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 147Near the Money | |
USBIn the Money | $2.32In the Money | $2.74In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 5In the Money | USBNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | |
USBIn the Money | $1.71In the Money | $2.20In the Money | $2.22In the Money | $0.45In the Money | 2In the Money | 1,320In the Money | USBNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.04Near the Money | 6Near the Money | 3,310Near the Money | |
USBIn the Money | $1.39In the Money | $2.59In the Money | $1.75In the Money | $0.10In the Money | 19In the Money | 327In the Money | USBNear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.09Near the Money | 15Near the Money | 668Near the Money | |
USBIn the Money | $1.01In the Money | $1.86In the Money | $1.11In the Money | $0.00In the Money | ---In the Money | 260In the Money | USBNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.14Near the Money | 19Near the Money | 537Near the Money | |
USBUnderlying issue's last price | $0.79Underlying issue's last price | $0.83Underlying issue's last price | $0.86Underlying issue's last price | $0.15Underlying issue's last price | 127Underlying issue's last price | 779Underlying issue's last price | Filter Table By Strike Price of$41.50Underlying issue's last price | USBUnderlying issue's last price | $0.31Underlying issue's last price | $0.34Underlying issue's last price | $0.23Underlying issue's last price | $-0.30Underlying issue's last price | 19Underlying issue's last price | 620Underlying issue's last price |
USBNear the Money | $0.49Near the Money | $0.53Near the Money | $0.57Near the Money | $0.19Near the Money | 147Near the Money | 661Near the Money | USBIn the Money | $0.52In the Money | $0.57In the Money | $0.51In the Money | $-0.15In the Money | 383In the Money | 1,510In the Money | |
USBNear the Money | $0.30Near the Money | $0.33Near the Money | $0.33Near the Money | $0.09Near the Money | 1,655Near the Money | 3,541Near the Money | USBIn the Money | $0.82In the Money | $0.86In the Money | $0.79In the Money | $-0.10In the Money | 112In the Money | 2,078In the Money | |
USBNear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $0.08Near the Money | 1,725Near the Money | 1,299Near the Money | USBIn the Money | $1.16In the Money | $1.79In the Money | $1.26In the Money | $-0.06In the Money | 6In the Money | 34In the Money | |
USBNear the Money | $0.09Near the Money | $0.11Near the Money | $0.13Near the Money | $0.08Near the Money | 57Near the Money | 370Near the Money | USBIn the Money | $1.57In the Money | $1.79In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $0.03Near the Money | 26Near the Money | 1,243Near the Money | USBIn the Money | $1.56In the Money | $2.24In the Money | $1.85In the Money | $-0.36In the Money | 4In the Money | ---In the Money | |
USBNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 56Near the Money | USBIn the Money | $1.50In the Money | $2.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 8,015Out of the Money | USBIn the Money | $2.43In the Money | $3.60In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 290In the Money | |
USBOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 12Out of the Money | USBIn the Money | $2.65In the Money | $3.70In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | USBIn the Money | $3.85In the Money | $4.15In 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 | $4.80In 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 | $0.25Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 60Out of the Money | 2,168Out of the Money | USBIn the Money | $5.40In 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 | $4.80In the Money | $6.95In 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 | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | USBIn the Money | $6.90In the Money | $8.65In 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 | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,866Out of the Money | USBIn the Money | $7.90In the Money | $8.10In 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 | $0.58Out 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 | $10.30In 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 | $0.55Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | USBIn the Money | $10.40In the Money | $10.70In 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 | $0.53Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | USBIn the Money | $12.80In the Money | $13.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | USBIn the Money | $16.35In the Money | $19.30In 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 | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $21.60In the Money | $24.10In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |