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 | $22.05In the Money | $22.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
USBIn the Money | $19.55In the Money | $20.50In 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 | $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 | $17.05In the Money | $17.25In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
USBIn the Money | $14.55In the Money | $14.75In 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 | $0.10Out 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 | $12.05In the Money | $12.65In 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 | $0.50Out 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 | $11.05In the Money | $11.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $10.00In the Money | $10.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $9.50In the Money | $9.75In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
USBIn the Money | $9.05In the Money | $9.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $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 | $0.00Out 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 | $7.55In 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 | $7.05In the Money | $7.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
USBIn the Money | $6.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
USBIn the Money | $5.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
USBIn the Money | $5.55In the Money | $7.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
USBIn the Money | $5.05In the Money | $5.20In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
USBIn the Money | $4.55In the Money | $5.20In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 247In the Money | USBOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 2,258Out of the Money | |
USBIn the Money | $4.05In the Money | $4.15In 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 | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
USBIn the Money | $3.55In the Money | $3.75In the Money | $3.15In 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 | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 34Out of the Money | |
USBIn the Money | $3.05In the Money | $3.25In the Money | $3.54In the Money | $0.44In the Money | 2In the Money | 33In the Money | USBOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 11Out of the Money | 147Out of the Money | |
USBIn the Money | $2.59In the Money | $2.67In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 5In the Money | USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | |
USBIn the Money | $2.10In the Money | $2.27In the Money | $2.54In the Money | $0.32In the Money | 1In the Money | 1,320In the Money | USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.06Near the Money | 10Near the Money | 3,305Near the Money | |
USBIn the Money | $1.61In the Money | $1.78In the Money | $1.75In the Money | $0.00In the Money | ---In the Money | 317In the Money | USBNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.07Near the Money | 15Near the Money | 668Near the Money | |
USBIn the Money | $1.14In the Money | $1.22In the Money | $1.17In the Money | $0.06In the Money | 6In the Money | 260In the Money | USBNear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.14Near the Money | 9Near the Money | 532Near the Money | |
USBIn the Money | $0.72In the Money | $0.77In the Money | $1.12In the Money | $0.26In the Money | 5In the Money | 843In the Money | USBNear the Money | $0.11Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.12Near the Money | 954Near the Money | 632Near the Money | |
USBUnderlying issue's last price | $0.39Underlying issue's last price | $0.41Underlying issue's last price | $0.43Underlying issue's last price | $-0.14Underlying issue's last price | 345Underlying issue's last price | 616Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | USBUnderlying issue's last price | $0.28Underlying issue's last price | $0.29Underlying issue's last price | $0.27Underlying issue's last price | $-0.24Underlying issue's last price | 642Underlying issue's last price | 1,780Underlying issue's last price |
USBNear the Money | $0.18Near the Money | $0.19Near the Money | $0.23Near the Money | $-0.10Near the Money | 171Near the Money | 3,928Near the Money | USBIn the Money | $0.56In the Money | $0.58In the Money | $0.57In the Money | $-0.22In the Money | 646In the Money | 2,075In the Money | |
USBNear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.12Near the Money | 469Near the Money | 2,405Near the Money | USBIn the Money | $0.93In the Money | $0.98In the Money | $0.87In the Money | $-0.39In the Money | 37In the Money | 34In the Money | |
USBNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.10Near the Money | 737Near the Money | 419Near the Money | USBIn the Money | $1.25In the Money | $1.45In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.04Near the Money | 21Near the Money | 1,268Near the Money | USBIn the Money | $1.87In the Money | $1.95In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | 1Near the Money | 56Near the Money | USBIn the Money | $1.84In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 3Near the Money | 8,012Near the Money | USBIn the Money | $2.83In the Money | $2.95In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 290In the Money | |
USBOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | USBIn the Money | $3.20In the Money | $3.45In 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 | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | USBIn the Money | $3.80In the Money | $3.95In 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 | $3.60In the Money | $4.95In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 1Out of the Money | 2,149Out of the Money | USBIn the Money | $4.05In the Money | $5.45In 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 | $4.40In the Money | $5.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | USBIn the Money | $6.80In the Money | $7.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,861Out of the Money | USBIn the Money | $7.80In the Money | $7.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $8.75In the Money | $8.95In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | USBIn the Money | $10.20In the Money | $10.45In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | USBIn the Money | $12.00In the Money | $13.10In 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 | $0.25Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 7Out of the Money | USBIn the Money | $17.85In the Money | $17.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $22.75In the Money | $22.95In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |