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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XIn the Money | $16.85In the Money | $20.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
XIn the Money | $16.25In the Money | $19.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $15.35In the Money | $18.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $14.25In the Money | $17.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $13.00In the Money | $16.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $12.10In the Money | $15.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $11.35In the Money | $14.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $0.03Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XIn the Money | $9.35In the Money | $13.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
XIn the Money | $9.35In the Money | $12.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut 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 | 96Out of the Money | |
XIn the Money | $7.35In the Money | $11.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 1,032Out of the Money | |
XIn the Money | $6.85In the Money | $10.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 40Out of the Money | 1,440Out of the Money | |
XIn the Money | $6.35In the Money | $10.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 170Out of the Money | 847Out of the Money | |
XIn the Money | $6.80In the Money | $9.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 20Out of the Money | 16Out of the Money | |
XIn the Money | $5.35In the Money | $9.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 6Out of the Money | 85Out of the Money | |
XIn the Money | $5.00In the Money | $8.85In the Money | $5.72In the Money | $5.72In the Money | 7In the Money | ---In the Money | XOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 1Out of the Money | 89Out of the Money | |
XIn the Money | $4.50In the Money | $8.40In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 41In the Money | XOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 198Out of the Money | 1,176Out of the Money | |
XIn the Money | $4.00In the Money | $7.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | XOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 9Out of the Money | 197Out of the Money | |
XIn the Money | $4.75In the Money | $7.55In the Money | $4.70In the Money | $1.35In the Money | 2In the Money | 610In the Money | XOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 553Out of the Money | 1,224Out of the Money | |
XIn the Money | $4.40In the Money | $7.00In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | XOut of the Money | $0.11Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $-0.34Out of the Money | 178Out of the Money | 270Out of the Money | |
XIn the Money | $3.70In the Money | $6.60In the Money | $3.71In the Money | $1.46In the Money | 1In the Money | 82In the Money | XOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.42Out of the Money | 166Out of the Money | 4,627Out of the Money | |
XIn the Money | $2.05In the Money | $6.00In the Money | $4.00In the Money | $0.70In the Money | 20In the Money | 24In the Money | XOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.16Out of the Money | $-0.53Out of the Money | 311Out of the Money | 728Out of the Money | |
XIn the Money | $2.42In the Money | $4.85In the Money | $3.43In the Money | $1.44In the Money | 115In the Money | 1,623In the Money | XOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.57Out of the Money | 4,207Out of the Money | 1,805Out of the Money | |
XIn the Money | $1.22In the Money | $5.00In the Money | $1.54In the Money | $-0.42In the Money | 8In the Money | 25In the Money | XNear the Money | ---Near the Money | $1.26Near the Money | $0.29Near the Money | $-0.76Near the Money | 302Near the Money | 264Near the Money | |
XIn the Money | $1.00In the Money | $4.95In the Money | $2.69In the Money | $1.05In the Money | 210In the Money | 763In the Money | XNear the Money | $0.30Near the Money | $1.04Near the Money | $0.45Near the Money | $-0.74Near the Money | 3,640Near the Money | 935Near the Money | |
XIn the Money | $1.71In the Money | $3.70In the Money | $2.00In the Money | $0.67In the Money | 566In the Money | 769In the Money | XNear the Money | $0.37Near the Money | $2.44Near the Money | $0.46Near the Money | $-0.80Near the Money | 33Near the Money | 100Near the Money | |
XIn the Money | $1.59In the Money | $2.71In the Money | $1.73In the Money | $0.67In the Money | 559In the Money | 562In the Money | XNear the Money | $0.52Near the Money | $2.00Near the Money | $0.55Near the Money | $-1.18Near the Money | 2,167Near the Money | 595Near the Money | |
XIn the Money | $0.89In the Money | $3.65In the Money | $2.00In the Money | $1.09In the Money | 259In the Money | 1,174In the Money | XNear the Money | $0.15Near the Money | $2.34Near the Money | $1.25Near the Money | $0.00Near the Money | 1Near the Money | 47Near the Money | |
XUnderlying issue's last price | $0.57Underlying issue's last price | $2.42Underlying issue's last price | $1.24Underlying issue's last price | $0.44Underlying issue's last price | 840Underlying issue's last price | 985Underlying issue's last price | Filter Table By Strike Price of$33.00Underlying issue's last price | XUnderlying issue's last price | $0.18Underlying issue's last price | $2.27Underlying issue's last price | $1.00Underlying issue's last price | $-1.40Underlying issue's last price | 66Underlying issue's last price | 110Underlying issue's last price |
XNear the Money | $0.31Near the Money | $2.27Near the Money | $1.30Near the Money | $0.42Near the Money | 54Near the Money | 418Near the Money | XIn the Money | ---In the Money | $1.83In the Money | $1.12In the Money | $1.12In the Money | 3In the Money | ---In the Money | |
XNear the Money | $0.60Near the Money | $1.92Near the Money | $0.50Near the Money | $-0.11Near the Money | 6,632Near the Money | 6,895Near the Money | XIn the Money | $0.52In the Money | $2.63In the Money | $1.46In the Money | $-0.54In the Money | 25In the Money | 191In the Money | |
XNear the Money | $0.38Near the Money | $2.98Near the Money | $1.00Near the Money | $0.49Near the Money | 10Near the Money | 95Near the Money | XIn the Money | $1.02In the Money | $2.88In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
XNear the Money | $0.25Near the Money | $2.36Near the Money | $0.74Near the Money | $0.34Near the Money | 70Near the Money | 420Near the Money | XIn the Money | $1.05In the Money | $3.70In the Money | $2.26In the Money | $-0.44In the Money | 4In the Money | 8In the Money | |
XNear the Money | ---Near the Money | $2.55Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | XIn the Money | $0.86In the Money | $3.95In the Money | $2.30In the Money | $-1.30In the Money | 1In the Money | 9In the Money | |
XNear the Money | $0.05Near the Money | $2.43Near the Money | $0.40Near the Money | $0.10Near the Money | 10Near the Money | 202Near the Money | XIn the Money | $1.21In the Money | $4.65In the Money | $4.68In the Money | $-0.22In the Money | 1In the Money | 1,128In the Money | |
XOut of the Money | $0.12Out of the Money | $2.34Out of the Money | $0.40Out of the Money | $0.12Out of the Money | 5Out of the Money | 119Out of the Money | XIn the Money | $1.28In the Money | $5.30In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
XOut of the Money | ---Out of the Money | $2.33Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 5Out of the Money | 21Out of the Money | XIn the Money | $2.01In the Money | $6.00In the Money | $5.00In the Money | $-0.25In the Money | 3In the Money | 12In the Money | |
XOut of the Money | $0.03Out of the Money | $2.26Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | XIn the Money | $2.44In the Money | $6.20In the Money | $4.17In the Money | $1.64In the Money | 1In the Money | 1In the Money | |
XOut of the Money | ---Out of the Money | $2.24Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 2Out of the Money | 183Out of the Money | XIn the Money | $3.65In the Money | $6.90In the Money | $5.81In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
XOut of the Money | $0.05Out of the Money | $2.21Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 2Out of the Money | 20Out of the Money | XIn the Money | $3.50In the Money | $7.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 209Out of the Money | 1,076Out of the Money | XIn the Money | $4.75In the Money | $7.80In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
XOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 177Out of the Money | 56Out of the Money | XIn the Money | $4.55In the Money | $8.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.27Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 85Out of the Money | 31Out of the Money | XIn the Money | $6.05In the Money | $8.80In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
XOut of the Money | ---Out of the Money | $2.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | XIn the Money | $5.80In the Money | $9.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | XIn the Money | $6.75In the Money | $9.85In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
XOut of the Money | ---Out of the Money | $2.22Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XIn the Money | $7.05In the Money | $10.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | XIn the Money | $7.50In the Money | $10.80In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | XIn the Money | $7.65In the Money | $11.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | XIn the Money | $8.35In the Money | $11.80In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | XIn the Money | $8.65In the Money | $12.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | XIn the Money | $9.50In the Money | $12.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.17Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $9.90In the Money | $13.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 225Out of the Money | 1,352Out of the Money | XIn the Money | $10.50In the Money | $13.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.16Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $10.55In the Money | $14.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | XIn the Money | $11.40In the Money | $14.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.15Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $11.75In the Money | $15.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.15Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $12.55In the Money | $15.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.14Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | XIn the Money | $13.55In the Money | $16.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.13Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $14.00In the Money | $17.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.14Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $15.30In the Money | $18.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.13Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $16.40In the Money | $19.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $2.13Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XIn the Money | $17.55In the Money | $20.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | XIn the Money | $19.80In the Money | $23.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |