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 | $24.85In the Money | $25.30In the Money | $24.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | USBOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | |
USBIn the Money | $22.45In the Money | $22.75In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | USBOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,321Out of the Money | |
USBIn the Money | $20.00In the Money | $20.25In the Money | $20.88In the Money | $0.00In the Money | ---In the Money | 8In the Money | USBOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 759Out of the Money | |
USBIn the Money | $17.50In the Money | $17.75In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 64In 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 | 599Out of the Money | |
USBIn the Money | $15.00In the Money | $15.25In the Money | $15.56In the Money | $0.00In the Money | ---In the Money | 65In 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 | 2,525Out of the Money | |
USBIn the Money | $12.55In the Money | $12.80In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 10In 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 | 6,061Out of the Money | |
USBIn the Money | $10.05In the Money | $10.30In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1,649In the Money | USBOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,768Out of the Money | |
USBIn the Money | $8.05In the Money | $8.30In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
USBIn the Money | $7.50In the Money | $7.80In the Money | $8.74In the Money | $0.00In the Money | ---In the Money | 585In the Money | USBOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,108Out of the Money | |
USBIn the Money | $7.10In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
USBIn the Money | $6.10In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 20Out of the Money | 7Out of the Money | |
USBIn the Money | $5.05In the Money | $5.35In the Money | $5.00In the Money | $0.71In the Money | 32In the Money | 1,937In the Money | USBOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,705Out of the Money | |
USBIn the Money | $4.15In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 55Out of the Money | ---Out of the Money | |
USBIn the Money | $3.65In the Money | $3.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.15Out of the Money | 2Out of the Money | 3Out of the Money | |
USBIn the Money | $3.30In the Money | $3.40In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | USBOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 3Out of the Money | 29Out of the Money | |
USBIn the Money | $2.86In the Money | $2.95In the Money | $2.71In the Money | $-1.49In the Money | 3In the Money | 986In the Money | USBNear the Money | $0.20Near the Money | $0.22Near the Money | $0.24Near the Money | $-0.08Near the Money | 11Near the Money | 4,206Near the Money | |
USBIn the Money | $2.44In the Money | $2.60In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 73In the Money | USBNear the Money | $0.28Near the Money | $0.30Near the Money | $0.36Near the Money | $-0.18Near the Money | 3Near the Money | 64Near the Money | |
USBIn the Money | $2.05In the Money | $2.12In the Money | $1.59In the Money | $0.00In the Money | ---In the Money | 6In the Money | USBNear the Money | $0.38Near the Money | $0.40Near the Money | $0.59Near the Money | $0.00Near the Money | ---Near the Money | 166Near the Money | |
USBIn the Money | $1.68In the Money | $1.75In the Money | $1.43In the Money | $0.28In the Money | 10In the Money | 81In the Money | USBNear the Money | $0.51Near the Money | $0.54Near the Money | $0.55Near the Money | $-0.23Near the Money | 3Near the Money | 802Near the Money | |
USBIn the Money | $1.36In the Money | $1.39In the Money | $1.34In the Money | $0.39In the Money | 48In the Money | 35In the Money | USBNear the Money | $0.67Near the Money | $0.70Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 151Near the Money | |
USBUnderlying issue's last price | $1.07Underlying issue's last price | $1.09Underlying issue's last price | $1.06Underlying issue's last price | $0.33Underlying issue's last price | 59Underlying issue's last price | 3,710Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | USBUnderlying issue's last price | $0.87Underlying issue's last price | $0.89Underlying issue's last price | $0.93Underlying issue's last price | $-0.36Underlying issue's last price | 18Underlying issue's last price | 14,361Underlying issue's last price |
USBNear the Money | $0.80Near the Money | $0.84Near the Money | $0.69Near the Money | $0.11Near the Money | 5Near the Money | 493Near the Money | USBIn the Money | $1.12In the Money | $1.15In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
USBNear the Money | $0.59Near the Money | $0.63Near the Money | $0.55Near the Money | $0.14Near the Money | 23Near the Money | 3,640Near the Money | USBIn the Money | $1.41In the Money | $1.44In the Money | $1.48In the Money | $-0.49In the Money | 1In the Money | 462In the Money | |
USBNear the Money | $0.42Near the Money | $0.47Near the Money | $0.37Near the Money | $0.12Near the Money | 40Near the Money | 82Near the Money | USBIn the Money | $1.61In the Money | $1.78In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 980In the Money | |
USBNear the Money | $0.29Near the Money | $0.32Near the Money | $0.30Near the Money | $0.12Near the Money | 32Near the Money | 274Near the Money | USBIn the Money | $1.79In the Money | $3.35In the Money | $2.11In the Money | $0.10In the Money | 1In the Money | 121In the Money | |
USBNear the Money | $0.20Near the Money | $0.22Near the Money | $0.21Near the Money | $0.08Near the Money | 21Near the Money | 6,430Near the Money | USBIn the Money | $1.96In the Money | $2.58In the Money | $2.62In the Money | $-0.49In the Money | 1In the Money | 5,963In the Money | |
USBNear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $0.06Near the Money | 12Near the Money | 106Near the Money | USBIn the Money | $2.94In the Money | $3.10In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
USBOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 2Out of the Money | 114Out of the Money | USBIn the Money | $3.35In the Money | $3.60In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
USBOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 759Out of the Money | USBIn the Money | $3.85In the Money | $4.15In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | USBIn the Money | $4.35In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 8,179Out of the Money | USBIn the Money | $4.90In the Money | $5.05In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 932In the Money | |
USBOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | USBIn the Money | $5.35In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $5.85In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $6.40In the Money | $6.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $6.85In the Money | $7.10In 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 | $0.02Out of the Money | $0.00Out of the Money | 7Out of the Money | 8,748Out of the Money | USBIn the Money | $7.35In the Money | $7.60In the Money | $7.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $7.80In the Money | $8.10In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $8.85In the Money | $9.05In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,325Out of the Money | USBIn the Money | $9.85In the Money | $10.10In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.01Out 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 | $10.85In the Money | $11.10In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,302Out of the Money | USBIn the Money | $12.35In the Money | $12.55In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,480Out of the Money | USBIn the Money | $14.90In the Money | $15.05In the Money | $11.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,598Out of the Money | USBIn the Money | $19.85In the Money | $20.10In the Money | $16.40In 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 | 12Out of the Money | USBIn the Money | $24.85In the Money | $25.10In the Money | $30.50In the Money | $0.00In the Money | ---In the Money | ---In 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 | 55Out of the Money | USBIn the Money | $29.80In the Money | $30.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |