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 | $12.85In the Money | $15.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $9.15In the Money | $11.05In 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 | $2.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $7.90In the Money | $10.10In 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 | $1.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
USBIn the Money | $6.90In the Money | $9.10In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $6.00In the Money | $8.05In the Money | $9.59In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.00Out of the Money | $2.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $5.65In 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 | $1.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
USBIn the Money | $3.70In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
USBIn the Money | $2.95In the Money | $5.05In 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 | $0.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,727Out of the Money | |
USBIn the Money | $2.86In the Money | $4.60In 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 | 20Out of the Money | |
USBIn the Money | $2.76In 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 | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
USBIn the Money | $2.66In the Money | $3.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $2.34In the Money | $3.00In the Money | $3.29In the Money | $0.00In the Money | ---In the Money | 12In the Money | USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 3Near the Money | 124Near the Money | |
USBIn the Money | $2.22In the Money | $2.56In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | |
USBIn the Money | $1.73In the Money | $2.05In the Money | $3.01In the Money | $0.00In the Money | ---In the Money | 2In the Money | USBNear the Money | $0.03Near the Money | $0.04Near the Money | $0.05Near the Money | $0.02Near the Money | 2Near the Money | 34Near the Money | |
USBIn the Money | $1.13In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $0.01Near the Money | 8Near the Money | 98Near the Money | |
USBIn the Money | $0.90In the Money | $1.29In the Money | $0.90In the Money | $-2.12In the Money | 2In the Money | 1In the Money | USBNear the Money | $0.11Near the Money | $0.13Near the Money | $0.14Near the Money | $0.08Near the Money | 100Near the Money | 223Near the Money | |
USBUnderlying issue's last price | $0.55Underlying issue's last price | $0.57Underlying issue's last price | $0.52Underlying issue's last price | $-0.26Underlying issue's last price | 7Underlying issue's last price | 2Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | USBUnderlying issue's last price | $0.25Underlying issue's last price | $0.27Underlying issue's last price | $0.28Underlying issue's last price | $0.15Underlying issue's last price | 137Underlying issue's last price | 30Underlying issue's last price |
USBNear the Money | $0.27Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.34Near the Money | 368Near the Money | 252Near the Money | USBIn the Money | $0.47In the Money | $0.50In the Money | $0.48In the Money | $0.21In the Money | 147In the Money | 1,081In the Money | |
USBNear the Money | $0.10Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.30Near the Money | 243Near the Money | 416Near the Money | USBIn the Money | $0.80In the Money | $0.86In the Money | $0.51In the Money | $0.08In the Money | 21In the Money | 227In the Money | |
USBNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.16Near the Money | 91Near the Money | 494Near the Money | USBIn the Money | $1.19In the Money | $1.34In the Money | $1.26In the Money | $0.54In the Money | 54In the Money | 714In the Money | |
USBNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.07Near the Money | 102Near the Money | 596Near the Money | USBIn the Money | $1.55In the Money | $1.87In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 285In the Money | |
USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 29Near the Money | 765Near the Money | USBIn the Money | $1.98In the Money | $2.39In the Money | $1.72In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 7Near the Money | 134Near the Money | USBIn the Money | $2.47In the Money | $2.95In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 86In 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 | 37Out of the Money | 170Out of the Money | USBIn the Money | $2.99In the Money | $3.35In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | USBIn the Money | $3.60In the Money | $4.10In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 2,336Out of the Money | USBIn the Money | $4.05In the Money | $4.40In the Money | $3.15In the Money | $3.15In the Money | 3In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | USBIn the Money | $4.55In the Money | $4.90In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | USBIn the Money | $5.00In the Money | $5.40In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | USBIn the Money | $5.50In the Money | $5.85In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | USBIn the Money | $6.05In the Money | $6.45In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | $0.00Out of the Money | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $6.50In the Money | $6.85In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | USBIn the Money | $7.00In the Money | $7.35In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $7.55In the Money | $7.85In 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 | $0.65Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | USBIn the Money | $8.05In the Money | $8.35In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $9.05In the Money | $9.75In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | USBIn the Money | $10.00In the Money | $12.00In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $10.80In the Money | $11.60In 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 | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $11.90In the Money | $12.50In 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 | $13.70In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |