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 | $29.50In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
USBIn the Money | $26.15In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
USBIn the Money | $24.45In the Money | $25.90In the Money | $15.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
USBIn the Money | $22.40In the Money | $22.95In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
USBIn the Money | $20.10In the Money | $20.45In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
USBIn the Money | $17.40In the Money | $17.90In the Money | $8.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 406Out of the Money | |
USBIn the Money | $15.15In the Money | $15.40In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,085Out of the Money | |
USBIn the Money | $12.60In the Money | $12.95In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | USBOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | |
USBIn the Money | $10.95In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.75Out 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 | $10.35In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 562In 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 | 928Out of the Money | |
USBIn the Money | $9.15In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | USBOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
USBIn the Money | $8.15In the Money | $8.35In the Money | $8.05In the Money | $0.25In the Money | 88In the Money | 3In 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 | $7.65In the Money | $7.90In the Money | $7.00In the Money | $-0.20In the Money | 1In the Money | 1,756In the Money | USBOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 70Out of the Money | 2,032Out of the Money | |
USBIn the Money | $7.15In the Money | $7.45In the Money | $5.08In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
USBIn the Money | $6.65In the Money | $6.90In the Money | $4.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
USBIn the Money | $6.15In the Money | $6.45In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In 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 | 30Out of the Money | |
USBIn the Money | $5.55In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
USBIn the Money | $5.15In the Money | $5.45In the Money | $5.34In the Money | $0.46In the Money | 2In the Money | 4,334In the Money | USBOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 6,646Out of the Money | |
USBIn the Money | $4.50In the Money | $4.95In the Money | $4.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | USBOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
USBIn the Money | $4.15In the Money | $4.45In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | USBOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,272Out of the Money | |
USBIn the Money | $3.65In the Money | $3.95In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 60In the Money | USBOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
USBIn the Money | $3.00In the Money | $3.50In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 28In the Money | USBOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
USBIn the Money | $2.70In the Money | $3.65In the Money | $2.84In the Money | $0.66In the Money | 114In the Money | 4,917In the Money | USBNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.09Near the Money | 2Near the Money | 2,557Near the Money | |
USBIn the Money | $2.21In the Money | $2.39In the Money | $2.30In the Money | $-0.49In the Money | 40In the Money | 864In the Money | USBNear the Money | $0.05Near the Money | $0.06Near the Money | $0.16Near the Money | $-0.04Near the Money | 2Near the Money | 375Near the Money | |
USBIn the Money | $1.83In the Money | $2.38In the Money | $1.85In the Money | $0.26In the Money | 6In the Money | 1,897In the Money | USBNear the Money | $0.08Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.21Near the Money | 4,155Near the Money | 1,020Near the Money | |
USBIn the Money | $1.42In the Money | $1.70In the Money | $1.49In the Money | $0.23In the Money | 48In the Money | 624In the Money | USBNear the Money | $0.18Near the Money | $0.22Near the Money | $0.19Near the Money | $-0.30Near the Money | 80Near the Money | 247Near the Money | |
USBIn the Money | $1.08In the Money | $1.14In the Money | $1.09In the Money | $0.19In the Money | 91In the Money | 674In the Money | USBNear the Money | $0.31Near the Money | $0.36Near the Money | $0.33Near the Money | $-0.35Near the Money | 2,691Near the Money | 74Near the Money | |
USBUnderlying issue's last price | $0.77Underlying issue's last price | $0.84Underlying issue's last price | $0.81Underlying issue's last price | $0.14Underlying issue's last price | 250Underlying issue's last price | 3,872Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | USBUnderlying issue's last price | $0.51Underlying issue's last price | $0.55Underlying issue's last price | $0.53Underlying issue's last price | $-0.43Underlying issue's last price | 149Underlying issue's last price | 1,040Underlying issue's last price |
USBNear the Money | $0.34Near the Money | $0.37Near the Money | $0.35Near the Money | $0.04Near the Money | 141Near the Money | 1,708Near the Money | USBIn the Money | $1.08In the Money | $1.13In the Money | $1.10In the Money | $0.36In the Money | 12In the Money | 412In the Money | |
USBNear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $-0.03Near the Money | 92Near the Money | 226Near the Money | USBIn the Money | $1.81In the Money | $1.94In the Money | $1.86In the Money | $0.80In the Money | 15In the Money | 29In the Money | |
USBNear the Money | $0.09Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.01Near the Money | 228Near the Money | 4,361Near the Money | USBIn the Money | $2.22In the Money | $2.42In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
USBNear the Money | $0.06Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.03Near the Money | 28Near the Money | 583Near the Money | USBIn the Money | $2.71In the Money | $2.94In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 31Out of the Money | 9,007Out of the Money | USBIn the Money | $3.70In the Money | $4.05In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
USBOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,081Out of the Money | USBIn the Money | $4.60In the Money | $5.00In the Money | $6.95In 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 | $0.02Out of the Money | 14Out of the Money | ---Out of the Money | USBIn the Money | $5.65In the Money | $5.90In 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 | $6.60In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $7.10In 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 | $0.75Out 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 | $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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | USBIn the Money | $8.60In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | USBIn the Money | $9.60In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
USBOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | USBIn the Money | $14.60In the Money | $14.95In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | 1In the Money |