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 | $26.20In the Money | $28.80In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $22.90In the Money | $24.35In 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 | $1.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $20.00In the Money | $22.00In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $19.15In the Money | $19.50In 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 | 11Out of the Money | 2,666Out of the Money | |
ZIn the Money | $16.60In the Money | $17.25In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIn the Money | $13.85In the Money | $14.45In 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 | $0.31Out 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 | $13.15In the Money | $13.50In 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 | $10.55In the Money | $12.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 810Out of the Money | |
ZIn the Money | $11.55In the Money | $11.95In 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 | $10.40In the Money | $13.20In 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 | $9.05In the Money | $10.50In 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 | $0.06Out 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 | $9.20In the Money | $9.40In the Money | $7.61In the Money | $0.00In the Money | ---In the Money | 4,160In 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 | 97Out of the Money | 2,936Out of the Money | |
ZIn the Money | $8.70In the Money | $9.00In 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 | $6.60In the Money | $9.30In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 1,067Out of the Money | |
ZIn the Money | $6.95In the Money | $8.85In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $1.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZIn the Money | $6.20In the Money | $7.45In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
ZIn the Money | $6.55In the Money | $7.00In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,084Out of the Money | |
ZIn the Money | $6.15In the Money | $6.55In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
ZIn the Money | $5.65In the Money | $6.05In 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 | $0.23Out of the Money | $0.23Out of the Money | $0.17Out of the Money | 6Out of the Money | 24Out of the Money | |
ZIn the Money | $5.15In the Money | $5.50In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 182In the Money | ZOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 3Out of the Money | 282Out of the Money | |
ZIn the Money | $4.40In the Money | $5.00In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZOut of the Money | $0.03Out of the Money | $0.64Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
ZIn the Money | $3.75In the Money | $4.45In the Money | $4.60In the Money | $1.26In the Money | 5In the Money | 503In the Money | ZOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 32Out of the Money | 8,473Out of the Money | |
ZIn the Money | $2.52In the Money | $4.00In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 5Out of the Money | 96Out of the Money | |
ZIn the Money | $2.91In the Money | $3.45In the Money | $4.40In the Money | $1.83In the Money | 4In the Money | 204In the Money | ZOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 15Out of the Money | 176Out of the Money | |
ZIn the Money | $2.83In the Money | $3.90In the Money | $3.60In the Money | $1.92In the Money | 3In the Money | 275In the Money | ZNear the Money | $0.11Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.27Near the Money | 2Near the Money | 68Near the Money | |
ZIn the Money | $2.42In the Money | $2.58In the Money | $3.15In the Money | $1.92In the Money | 4In the Money | 880In the Money | ZNear the Money | $0.15Near the Money | $0.21Near the Money | $0.16Near the Money | $-0.38Near the Money | 51Near the Money | 1,140Near the Money | |
ZIn the Money | $1.98In the Money | $2.14In the Money | $2.43In the Money | $1.41In the Money | 38In the Money | 2,277In the Money | ZNear the Money | $0.25Near the Money | $0.28Near the Money | $0.24Near the Money | $-0.50Near the Money | 45Near the Money | 3,022Near the Money | |
ZIn the Money | $1.49In the Money | $1.76In the Money | $1.75In the Money | $0.93In the Money | 15In the Money | 1,063In the Money | ZNear the Money | $0.38Near the Money | $0.41Near the Money | $0.40Near the Money | $-0.65Near the Money | 25Near the Money | 1,236Near the Money | |
ZIn the Money | $1.29In the Money | $1.49In the Money | $1.47In the Money | $0.85In the Money | 32In the Money | 688In the Money | ZNear the Money | $0.54Near the Money | $0.58Near the Money | $0.54Near the Money | $-0.44Near the Money | 38Near the Money | 384Near the Money | |
ZUnderlying issue's last price | $1.01Underlying issue's last price | $1.09Underlying issue's last price | $1.19Underlying issue's last price | $0.79Underlying issue's last price | 28Underlying issue's last price | 2,772Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | ZUnderlying issue's last price | $0.75Underlying issue's last price | $0.80Underlying issue's last price | $0.67Underlying issue's last price | $-0.60Underlying issue's last price | 75Underlying issue's last price | 81Underlying issue's last price |
ZNear the Money | $0.68Near the Money | $0.83Near the Money | $1.07Near the Money | $0.77Near the Money | 27Near the Money | 82Near the Money | ZIn the Money | $0.99In the Money | $1.07In the Money | $0.92In the Money | $-1.38In the Money | 119In the Money | 25In the Money | |
ZNear the Money | $0.59Near the Money | $0.63Near the Money | $0.64Near the Money | $0.44Near the Money | 678Near the Money | 4,123Near the Money | ZIn the Money | $1.27In the Money | $1.34In the Money | $1.19In the Money | $-1.35In the Money | 50In the Money | 3,025In the Money | |
ZNear the Money | $0.42Near the Money | $0.49Near the Money | $0.52Near the Money | $0.29Near the Money | 25Near the Money | 227Near the Money | ZIn the Money | $1.64In the Money | $1.81In the Money | $1.06In the Money | $-2.09In the Money | 3In the Money | 3In the Money | |
ZNear the Money | $0.32Near the Money | $0.36Near the Money | $0.36Near the Money | $0.25Near the Money | 1,143Near the Money | 404Near the Money | ZIn the Money | $1.84In the Money | $2.22In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZNear the Money | $0.24Near the Money | $0.28Near the Money | $0.26Near the Money | $0.19Near the Money | 100Near the Money | 650Near the Money | ZIn the Money | $2.38In the Money | $2.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZNear the Money | $0.18Near the Money | $0.23Near the Money | $0.22Near the Money | $0.15Near the Money | 67Near the Money | 299Near the Money | ZIn the Money | $2.84In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.16Out of the Money | 26Out of the Money | 1,138Out of the Money | ZIn the Money | $2.95In the Money | $4.00In the Money | $2.73In the Money | $-2.00In the Money | 3In the Money | 2,442In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.14Out of the Money | 64Out of the Money | 95Out of the Money | ZIn the Money | $2.71In the Money | $4.30In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 157Out of the Money | 1,452Out of the Money | ZIn the Money | $4.30In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 81Out of the Money | 5,724Out of the Money | ZIn the Money | $5.60In the Money | $6.00In the Money | $5.35In the Money | $-1.80In the Money | 14In the Money | 829In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.11Out 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 | $6.55In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 127Out of the Money | ZIn the Money | $7.50In the Money | $9.40In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 8Out of the Money | 804Out of the Money | ZIn the Money | $7.85In the Money | $9.75In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 50,995Out of the Money | ZIn the Money | $10.25In the Money | $11.35In the Money | $14.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,420Out of the Money | ZIn the Money | $12.80In the Money | $13.95In the Money | $15.40In 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 | 2Out of the Money | 25,971Out of the Money | ZIn the Money | $15.50In the Money | $16.45In 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 | $18.00In the Money | $18.65In 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 | $20.50In the Money | $21.50In 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 | $25.10In the Money | $26.10In 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 | ---Out of the Money | 3,598Out of the Money | ZIn the Money | $29.80In the Money | $30.95In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIn the Money | $33.65In the Money | $36.40In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZIn the Money | $38.95In the Money | $41.20In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |