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 | $25.80In the Money | $26.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
USBIn the Money | $23.35In the Money | $23.75In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 8Out of the Money | |
USBIn the Money | $20.90In the Money | $22.00In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
USBIn the Money | $18.40In the Money | $18.70In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | USBOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
USBIn the Money | $15.85In the Money | $16.05In the Money | $15.88In the Money | $0.43In the Money | 7In the Money | 26In 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 | 180Out of the Money | |
USBIn the Money | $13.40In the Money | $14.50In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 59In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 308Out of the Money | |
USBIn the Money | $12.70In the Money | $13.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $11.80In the Money | $12.05In the Money | $9.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
USBIn the Money | $9.95In the Money | $11.05In the Money | $11.00In the Money | $0.01In the Money | 9In the Money | 1,488In the Money | USBOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,717Out of the Money | |
USBIn the Money | $9.90In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $8.70In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 953Out of the Money | |
USBIn the Money | $8.40In the Money | $8.55In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 353In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,911Out of the Money | |
USBIn the Money | $7.85In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
USBIn the Money | $7.40In the Money | $7.55In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,118Out of the Money | |
USBIn the Money | $6.90In the Money | $8.00In 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 | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 110Out of the Money | |
USBIn the Money | $6.40In the Money | $6.75In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 435Out of the Money | |
USBIn the Money | $5.90In the Money | $6.05In the Money | $5.95In the Money | $-0.20In the Money | 336In the Money | 1,418In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,093Out of the Money | |
USBIn the Money | $5.40In the Money | $5.70In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 390Out of the Money | |
USBIn the Money | $4.90In the Money | $6.00In the Money | $5.29In the Money | $0.00In the Money | ---In the Money | 4In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,096Out of the Money | |
USBIn the Money | $4.40In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
USBIn the Money | $3.90In the Money | $5.00In the Money | $3.95In the Money | $1.14In the Money | 6In the Money | 109In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 538Out of the Money | |
USBIn the Money | $2.69In the Money | $3.55In the Money | $3.46In the Money | $-0.65In the Money | 360In the Money | 6,586In 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 | 4Out of the Money | 4,076Out of the Money | |
USBIn the Money | $2.94In the Money | $3.80In the Money | $2.92In the Money | $0.76In the Money | 1In the Money | 224In 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 | 15Out of the Money | 473Out of the Money | |
USBIn the Money | $2.42In the Money | $3.45In the Money | $2.50In the Money | $-0.60In the Money | 4In the Money | 570In the Money | USBNear the Money | ---Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,621Near the Money | |
USBIn the Money | $1.82In the Money | $2.29In the Money | $2.03In the Money | $-0.06In the Money | 351In the Money | 585In the Money | USBNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.02Near the Money | 28Near the Money | 801Near the Money | |
USBIn the Money | $1.38In the Money | $1.85In the Money | $1.50In the Money | $-0.47In the Money | 1In the Money | 634In the Money | USBNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 683Near the Money | |
USBIn the Money | $0.94In the Money | $1.16In the Money | $0.97In the Money | $-0.52In the Money | 2,611In the Money | 5,523In the Money | USBNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 1Near the Money | 1,658Near the Money | |
USBIn the Money | $0.42In the Money | $0.76In the Money | $0.41In the Money | $-0.59In the Money | 152In the Money | 882In the Money | USBNear the Money | ---Near the Money | $0.03Near the Money | $0.04Near the Money | $-0.01Near the Money | 7Near the Money | 186Near the Money | |
USBUnderlying issue's last price | ---Underlying issue's last price | $0.04Underlying issue's last price | $0.02Underlying issue's last price | $-0.56Underlying issue's last price | 279Underlying issue's last price | 941Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | USBUnderlying issue's last price | ---Underlying issue's last price | $0.06Underlying issue's last price | $0.10Underlying issue's last price | $-0.02Underlying issue's last price | 49Underlying issue's last price | 399Underlying issue's last price |
USBNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.21Near the Money | 103Near the Money | 825Near the Money | USBIn the Money | $0.33In the Money | $0.99In the Money | $0.42In the Money | $0.08In the Money | 23In the Money | 125In the Money | |
USBNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.09Near the Money | 10Near the Money | 662Near the Money | USBIn the Money | $0.79In the Money | $1.11In the Money | $1.12In the Money | $0.00In the Money | 87In the Money | 204In the Money | |
USBNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 122Near the Money | 7,719Near the Money | USBIn the Money | $0.80In the Money | $2.71In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
USBNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 42Near the Money | 3,296Near the Money | USBIn the Money | $1.80In the Money | $3.30In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 68Near the Money | USBIn the Money | $2.25In the Money | $2.98In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBNear the Money | ---Near the Money | $0.02Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 607Near the Money | USBIn the Money | $1.34In the Money | $4.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | USBIn the Money | $1.78In the Money | $5.00In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,574Out of the Money | USBIn the Money | $2.21In the Money | $5.75In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | USBIn the Money | $4.10In the Money | $6.65In 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 | $5.75In the Money | $8.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,653Out of the Money | USBIn the Money | $5.00In the Money | $8.50In the Money | $13.26In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | USBIn the Money | $5.75In the Money | $7.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | USBIn the Money | $6.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | USBIn the Money | $8.70In the Money | $10.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | USBIn the Money | $9.70In the Money | $10.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | USBIn the Money | $13.50In the Money | $14.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | USBIn the Money | $17.90In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |