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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ZIn the Money | $25.65In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.98Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $23.95In the Money | $26.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.86Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $22.30In the Money | $24.75In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.00Out of the Money | $0.98Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $19.85In the Money | $22.35In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut 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 | 2,669Out of the Money | |
ZIn the Money | $17.20In the Money | $17.85In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | $0.00Out of the Money | $0.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIn the Money | $14.65In the Money | $16.80In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,659Out of the Money | |
ZIn the Money | $13.75In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut 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 | 302Out of the Money | |
ZIn the Money | $12.75In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut 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 | 810Out of the Money | |
ZIn the Money | $12.30In the Money | $13.55In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut 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 | 143Out of the Money | |
ZIn the Money | $11.85In the Money | $13.10In the Money | $8.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut 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 | 10Out of the Money | |
ZIn the Money | $10.90In the Money | $12.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut 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 | 1,479Out of the Money | |
ZIn the Money | $9.90In the Money | $10.95In the Money | $9.70In the Money | $0.10In the Money | 20In the Money | 4,155In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,267Out of the Money | 2,842Out of the Money | |
ZIn the Money | $9.35In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut 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 | 1Out of the Money | |
ZIn the Money | $8.95In the Money | $10.30In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut 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 | 1,265Out of the Money | |
ZIn the Money | $8.30In the Money | $10.05In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 243Out of the Money | 191Out of the Money | |
ZIn the Money | $7.85In the Money | $10.10In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 371Out of the Money | 37Out of the Money | |
ZIn the Money | $5.95In the Money | $8.65In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 541Out of the Money | 1,080Out of the Money | |
ZIn the Money | $6.85In the Money | $8.10In the Money | $6.15In the Money | $1.45In the Money | 1In the Money | 4In the Money | ZOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
ZIn the Money | $6.40In the Money | $7.80In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $5.95In the Money | $8.10In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 182In the Money | ZOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 279Out of the Money | |
ZIn the Money | $5.35In the Money | $6.75In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | |
ZIn the Money | $4.80In the Money | $6.15In the Money | $4.50In the Money | $0.20In the Money | 3In the Money | 481In the Money | ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 42Out of the Money | 8,465Out of the Money | |
ZIn the Money | $4.20In the Money | $4.80In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ZIn the Money | $2.78In the Money | $4.35In the Money | $3.08In the Money | $-1.32In the Money | 2In the Money | 204In the Money | ZOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
ZIn the Money | $3.35In the Money | $4.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 275In the Money | ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 42Out of the Money | 69Out of the Money | |
ZIn the Money | $2.71In the Money | $3.35In the Money | $3.15In the Money | $0.26In the Money | 12In the Money | 874In the Money | ZOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 18Out of the Money | 1,206Out of the Money | |
ZIn the Money | $2.51In the Money | $2.89In the Money | $2.61In the Money | $0.31In the Money | 38In the Money | 2,268In the Money | ZNear the Money | $0.07Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.09Near the Money | 196Near the Money | 3,022Near the Money | |
ZIn the Money | $2.07In the Money | $2.32In the Money | $1.46In the Money | $-0.29In the Money | 2In the Money | 1,056In the Money | ZNear the Money | $0.07Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.19Near the Money | 47Near the Money | 1,260Near the Money | |
ZIn the Money | $1.61In the Money | $1.92In the Money | $1.15In the Money | $-0.36In the Money | 11In the Money | 691In the Money | ZNear the Money | $0.11Near the Money | $0.16Near the Money | $0.28Near the Money | $-0.16Near the Money | 12Near the Money | 421Near the Money | |
ZIn the Money | $1.26In the Money | $1.58In the Money | $1.31In the Money | $0.02In the Money | 390In the Money | 2,767In the Money | ZNear the Money | $0.19Near the Money | $0.24Near the Money | $0.27Near the Money | $-0.27Near the Money | 160Near the Money | 138Near the Money | |
ZIn the Money | $0.91In the Money | $1.04In the Money | $0.88In the Money | $-0.06In the Money | 33In the Money | 119In the Money | ZNear the Money | $0.31Near the Money | $0.41Near the Money | $0.40Near the Money | $-0.35Near the Money | 70Near the Money | 38Near the Money | |
ZUnderlying issue's last price | $0.63Underlying issue's last price | $0.73Underlying issue's last price | $0.60Underlying issue's last price | $-0.11Underlying issue's last price | 566Underlying issue's last price | 4,137Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZUnderlying issue's last price | $0.51Underlying issue's last price | $0.60Underlying issue's last price | $0.59Underlying issue's last price | $-0.48Underlying issue's last price | 101Underlying issue's last price | 3,006Underlying issue's last price |
ZNear the Money | $0.42Near the Money | $0.48Near the Money | $0.43Near the Money | $-0.10Near the Money | 77Near the Money | 300Near the Money | ZIn the Money | $0.76In the Money | $0.88In the Money | $0.86In the Money | $-0.53In the Money | 37In the Money | 4In the Money | |
ZNear the Money | $0.26Near the Money | $0.32Near the Money | $0.24Near the Money | $-0.17Near the Money | 717Near the Money | 660Near the Money | ZIn the Money | $0.92In the Money | $1.24In the Money | $2.15In the Money | $0.53In the Money | 1In the Money | 3In the Money | |
ZNear the Money | $0.16Near the Money | $0.21Near the Money | $0.15Near the Money | $-0.17Near the Money | 65Near the Money | 782Near the Money | ZIn the Money | $1.43In the Money | $1.65In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZNear the Money | $0.09Near the Money | $0.14Near the Money | $0.10Near the Money | $-0.13Near the Money | 33Near the Money | 366Near the Money | ZIn the Money | $1.66In the Money | $2.12In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 240In the Money | |
ZNear the Money | $0.04Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.12Near the Money | 23Near the Money | 1,150Near the Money | ZIn the Money | $2.19In the Money | $2.99In the Money | $2.58In the Money | $-0.32In the Money | 5In the Money | 2,534In the Money | |
ZNear the Money | $0.02Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.09Near the Money | 7Near the Money | 160Near the Money | ZIn the Money | $2.77In the Money | $3.20In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 5Out of the Money | 1,425Out of the Money | ZIn the Money | $3.10In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 6Out of the Money | 5,692Out of the Money | ZIn the Money | $3.45In the Money | $5.25In the Money | $4.95In the Money | $-0.40In the Money | 5In the Money | 827In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,120Out of the Money | ZIn the Money | $4.50In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 117Out of the Money | 127Out of the Money | ZIn the Money | $6.00In the Money | $8.35In the Money | $7.25In the Money | $-0.65In the Money | 250In the Money | 120In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 500Out of the Money | 786Out of the Money | ZIn the Money | $6.40In the Money | $8.55In the Money | $7.80In the Money | $-3.75In the Money | 25In the Money | 8In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 50,983Out of the Money | ZIn the Money | $8.95In the Money | $11.00In the Money | $10.10In the Money | $-4.09In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.79Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,420Out of the Money | ZIn the Money | $11.90In the Money | $13.05In the Money | $13.40In the Money | $-2.00In the Money | 34In the Money | 1In the Money | |
ZOut 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 | 25,970Out of the Money | ZIn the Money | $13.55In the Money | $16.25In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 814Out of the Money | ZIn the Money | $16.20In the Money | $18.75In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut 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 | 7,097Out of the Money | ZIn the Money | $18.40In the Money | $21.60In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut 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 | 2,398Out of the Money | ZIn the Money | $23.35In the Money | $26.55In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 3,598Out of the Money | ZIn the Money | $28.85In the Money | $31.30In the Money | $17.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.98Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIn the Money | $33.75In the Money | $36.30In the Money | $21.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZIn the Money | $38.05In the Money | $41.75In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |