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 | $12.20In the Money | $15.70In 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 | $0.83Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIn the Money | $10.65In the Money | $11.90In 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 | $0.60Out of the Money | $0.10Out of the Money | $-0.14Out of the Money | 1Out of the Money | 7Out of the Money | |
ZIn the Money | $9.65In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.12Out of the Money | $0.43Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $8.85In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZIn the Money | $7.95In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $0.30Out of the Money | $0.43Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $6.05In the Money | $7.25In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $6.65In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $5.25In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIn the Money | $5.60In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.59Out of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.70Out of the Money | 1Out of the Money | ---Out of the Money | |
ZIn the Money | $5.45In the Money | $5.60In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.67Out of the Money | $-0.30Out of the Money | 20Out of the Money | 5Out of the Money | |
ZIn the Money | $5.05In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.81Out of the Money | $0.94Out of the Money | $1.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
ZIn the Money | $4.70In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.94Out of the Money | $1.02Out of the Money | $0.96Out of the Money | $-0.37Out of the Money | 3Out of the Money | 39Out of the Money | |
ZIn the Money | $4.30In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.95Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $4.00In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.87Near the Money | $1.69Near the Money | $1.22Near the Money | $-0.37Near the Money | 20Near the Money | 15Near the Money | |
ZIn the Money | $3.65In the Money | $3.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $1.38Near the Money | $1.68Near the Money | $1.95Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | |
ZIn the Money | $3.35In the Money | $3.45In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZNear the Money | $1.61Near the Money | $1.76Near the Money | $2.15Near the Money | $0.00Near the Money | ---Near the Money | 28Near the Money | |
ZIn the Money | $3.05In the Money | $3.20In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZNear the Money | $1.80Near the Money | $1.95Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIn the Money | $2.85In the Money | $2.91In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZNear the Money | $1.76Near the Money | $2.14Near the Money | $1.92Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
ZUnderlying issue's last price | $2.54Underlying issue's last price | $2.67Underlying issue's last price | $2.51Underlying issue's last price | $-0.07Underlying issue's last price | 1Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$43.50Underlying issue's last price | ZUnderlying issue's last price | $2.23Underlying issue's last price | $2.65Underlying issue's last price | $2.36Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 16Underlying issue's last price |
ZNear the Money | $2.27Near the Money | $2.46Near the Money | $2.29Near the Money | $-0.28Near the Money | 11Near the Money | 2Near the Money | ZIn the Money | $2.28In the Money | $2.65In the Money | $2.54In the Money | $-0.60In the Money | 1In the Money | 10In the Money | |
ZNear the Money | $2.08Near the Money | $2.24Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIn the Money | $2.59In the Money | $2.92In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZNear the Money | $1.85Near the Money | $2.25Near the Money | $1.86Near the Money | $0.28Near the Money | 16Near the Money | 36Near the Money | ZIn the Money | $3.05In the Money | $3.25In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZNear the Money | $1.65Near the Money | $1.98Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIn the Money | $3.30In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $1.32Near the Money | $1.72Near the Money | $1.46Near the Money | $0.31Near the Money | 1Near the Money | 13Near the Money | ZIn the Money | $3.70In the Money | $3.85In the Money | $3.86In the Money | $-1.41In the Money | 1In the Money | 90In the Money | |
ZNear the Money | $1.30Near the Money | $1.49Near the Money | $1.30Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | ZIn the Money | $4.05In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $1.16Out of the Money | $1.49Out of the Money | $1.22Out of the Money | $0.12Out of the Money | 3Out of the Money | 17Out of the Money | ZIn the Money | $4.30In the Money | $4.55In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZOut of the Money | $1.03Out of the Money | $1.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $4.75In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.90Out of the Money | $1.21Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $5.10In the Money | $5.35In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZOut of the Money | $0.72Out of the Money | $0.86Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZIn the Money | $5.85In the Money | $6.40In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.53Out of the Money | $0.67Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZIn the Money | $6.75In the Money | $8.90In the Money | $6.69In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.38Out of the Money | $0.54Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $6.65In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.33Out of the Money | $0.44Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $7.80In the Money | $9.65In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.26Out of the Money | $0.40Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZIn the Money | $9.35In the Money | $9.80In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.20Out of the Money | $0.31Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | ZIn the Money | $9.00In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIn the Money | $10.55In the Money | $13.15In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIn the Money | $10.60In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.42Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZIn the Money | $11.50In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.97Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $12.45In the Money | $16.00In 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 | $0.91Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $14.30In the Money | $17.05In 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 | $0.85Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $14.45In the Money | $17.75In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $20.25In the Money | $22.30In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $24.65In the Money | $28.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $29.85In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |