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 | $23.25In the Money | $23.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $17.65In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $14.20In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $13.20In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $11.80In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
USBIn the Money | $11.20In the Money | $11.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
USBIn the Money | $10.25In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
USBIn the Money | $9.25In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
USBIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $8.20In the Money | $8.60In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 88In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
USBIn the Money | $7.65In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
USBIn the Money | $7.25In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
USBIn the Money | $6.75In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
USBIn the Money | $5.80In the Money | $6.60In the Money | $7.34In the Money | $0.00In the Money | ---In the Money | 99In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
USBIn the Money | $5.75In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 509Out of the Money | |
USBIn the Money | $5.25In the Money | $5.50In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 90In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
USBIn the Money | $4.75In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out 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 | $4.25In the Money | $4.50In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 22In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
USBIn the Money | $3.75In the Money | $4.00In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
USBIn the Money | $2.90In the Money | $3.55In the Money | $3.68In the Money | $-0.01In the Money | 1In the Money | 126In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
USBIn the Money | $2.80In the Money | $3.00In the Money | $3.59In the Money | $0.00In the Money | ---In the Money | 6In the Money | USBNear the Money | ---Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 41Near the Money | |
USBIn the Money | $2.09In the Money | $2.61In the Money | $2.61In the Money | $-0.13In the Money | 6In the Money | 117In the Money | USBNear the Money | ---Near the Money | $0.01Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 3,240Near the Money | |
USBIn the Money | $1.68In the Money | $2.33In the Money | $2.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | USBNear the Money | ---Near the Money | $0.04Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 102Near the Money | |
USBIn the Money | $1.24In the Money | $1.64In the Money | $1.70In the Money | $-0.60In the Money | 1In the Money | 107In the Money | USBNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 82Near the Money | |
USBIn the Money | $0.80In the Money | $1.03In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | USBNear the Money | $0.07Near the Money | $0.16Near the Money | $0.07Near the Money | $-0.02Near the Money | 5Near the Money | 119Near the Money | |
USBUnderlying issue's last price | $0.54Underlying issue's last price | $0.59Underlying issue's last price | $0.72Underlying issue's last price | $-0.26Underlying issue's last price | 23Underlying issue's last price | 351Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | USBUnderlying issue's last price | $0.20Underlying issue's last price | $0.24Underlying issue's last price | $0.17Underlying issue's last price | $0.02Underlying issue's last price | 4Underlying issue's last price | 116Underlying issue's last price |
USBNear the Money | $0.26Near the Money | $0.31Near the Money | $0.42Near the Money | $-0.11Near the Money | 46Near the Money | 195Near the Money | USBIn the Money | $0.36In the Money | $0.52In the Money | $0.35In the Money | $0.00In the Money | 16In the Money | 64In the Money | |
USBNear the Money | $0.09Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.16Near the Money | 32Near the Money | 328Near the Money | USBIn the Money | $0.74In the Money | $0.82In the Money | $0.62In the Money | $0.25In the Money | 2In the Money | 29In the Money | |
USBNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.06Near the Money | 15Near the Money | 133Near the Money | USBIn the Money | $1.16In the Money | $1.58In the Money | $1.05In the Money | $0.55In the Money | 1In the Money | 27In the Money | |
USBNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.08Near the Money | 14Near the Money | 155Near the Money | USBIn the Money | $1.42In the Money | $1.88In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
USBNear the Money | ---Near the Money | $0.04Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | USBIn the Money | $2.40In the Money | $2.95In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | USBIn the Money | $3.40In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 137Out of the Money | USBIn the Money | $4.50In the Money | $4.75In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out 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 | $5.40In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | USBIn the Money | $6.40In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out 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 | $7.40In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out 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 | $8.50In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $9.40In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out 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 | $10.40In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $11.40In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |