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 | $24.40In the Money | $27.00In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $22.30In the Money | $25.25In 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 | $2.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $19.30In the Money | $23.00In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $17.00In the Money | $20.70In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.04Out of the Money | $0.66Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,665Out of the Money | |
ZIn the Money | $14.70In the Money | $18.10In 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 | $1.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
ZIn the Money | $12.15In the Money | $13.95In the Money | $13.67In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.06Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 1Out of the Money | 337Out of the Money | |
ZIn the Money | $10.35In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZIn the Money | $10.05In the Money | $12.05In 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 | $2.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIn the Money | $8.95In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.20Out of the Money | $1.15Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 2Out of the Money | 13Out of the Money | |
ZIn the Money | $9.00In the Money | $9.75In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 4,166In the Money | ZOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,673Out of the Money | |
ZIn the Money | $7.75In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.39Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.03Out of the Money | 2Out of the Money | 5Out of the Money | |
ZIn the Money | $7.70In the Money | $7.95In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $6.30In the Money | $9.10In the Money | $7.30In the Money | $7.30In the Money | 5In the Money | ---In the Money | ZOut of the Money | $0.54Out of the Money | $1.51Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $6.00In the Money | $8.85In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.62Out of the Money | $0.78Out of the Money | $0.69Out of the Money | $-0.04Out of the Money | 3Out of the Money | 1,098Out of the Money | |
ZIn the Money | $6.40In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.52Out of the Money | $0.77Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
ZIn the Money | $6.05In the Money | $6.30In the Money | $6.00In the Money | $6.00In the Money | 1In the Money | ---In the Money | ZOut of the Money | $0.64Out of the Money | $1.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $5.55In the Money | $5.85In the Money | $5.55In the Money | $5.55In the Money | 22In the Money | ---In the Money | ZOut of the Money | $0.87Out of the Money | $2.01Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $5.30In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.86Out of the Money | $1.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $4.95In the Money | $5.10In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 323In the Money | ZOut of the Money | $1.13Out of the Money | $1.30Out of the Money | $1.22Out of the Money | $-0.13Out of the Money | 20Out of the Money | 9,332Out of the Money | |
ZIn the Money | $4.60In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $1.19Out of the Money | $1.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $4.15In the Money | $4.45In the Money | $4.25In the Money | $-0.45In the Money | 6In the Money | 120In the Money | ZNear the Money | $1.23Near the Money | $1.58Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIn the Money | $3.55In the Money | $4.10In the Money | $3.95In the Money | $3.95In the Money | 1In the Money | ---In the Money | ZNear the Money | $1.65Near the Money | $1.89Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIn the Money | $3.65In the Money | $3.80In the Money | $3.28In the Money | $-0.82In the Money | 1In the Money | 678In the Money | ZNear the Money | $1.81Near the Money | $1.95Near the Money | $1.90Near the Money | $-0.17Near the Money | 6Near the Money | 498Near the Money | |
ZIn the Money | $3.40In the Money | $3.55In the Money | $3.30In the Money | $0.12In the Money | 131In the Money | 1,401In the Money | ZNear the Money | $2.06Near the Money | $2.17Near the Money | $2.12Near the Money | $-0.08Near the Money | 38Near the Money | 3,051Near the Money | |
ZIn the Money | $3.10In the Money | $3.25In the Money | $3.15In the Money | $3.15In the Money | 2In the Money | ---In the Money | ZNear the Money | $2.27Near the Money | $2.39Near the Money | $2.32Near the Money | $-0.36Near the Money | 2Near the Money | 13Near the Money | |
ZUnderlying issue's last price | $2.85Underlying issue's last price | $3.10Underlying issue's last price | $2.75Underlying issue's last price | $0.06Underlying issue's last price | 3Underlying issue's last price | 10Underlying issue's last price | Filter Table By Strike Price of$43.50Underlying issue's last price | ZUnderlying issue's last price | $2.35Underlying issue's last price | $2.72Underlying issue's last price | $2.52Underlying issue's last price | $-0.40Underlying issue's last price | 5Underlying issue's last price | 258Underlying issue's last price |
ZNear the Money | $2.58Near the Money | $2.71Near the Money | $2.74Near the Money | $0.15Near the Money | 42Near the Money | 31Near the Money | ZIn the Money | $2.76In the Money | $2.89In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZNear the Money | $2.30Near the Money | $2.55Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | ZIn the Money | $3.05In the Money | $4.45In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZNear the Money | $2.21Near the Money | $2.25Near the Money | $2.30Near the Money | $0.25Near the Money | 370Near the Money | 3,800Near the Money | ZIn the Money | $3.30In the Money | $3.45In the Money | $3.70In the Money | $0.00In the Money | 9In the Money | 3,210In the Money | |
ZNear the Money | $1.98Near the Money | $2.15Near the Money | $1.90Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | ZIn the Money | $3.60In the Money | $5.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $1.79Near the Money | $1.97Near the Money | $1.85Near the Money | $0.00Near the Money | ---Near the Money | 313Near the Money | ZIn the Money | $3.05In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $1.61Near the Money | $1.74Near the Money | $1.65Near the Money | $1.65Near the Money | 1Near the Money | ---Near the Money | ZIn the Money | $4.25In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $1.45Out of the Money | $1.58Out of the Money | $1.41Out of the Money | $1.41Out of the Money | 1Out of the Money | ---Out of the Money | ZIn the Money | $4.60In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $1.31Out of the Money | $1.49Out of the Money | $1.28Out of the Money | $0.22Out of the Money | 78Out of the Money | 1,184Out of the Money | ZIn the Money | $4.95In the Money | $5.30In the Money | $4.91In the Money | $-0.62In the Money | 1In the Money | 2,454In the Money | |
ZOut of the Money | $1.17Out of the Money | $1.48Out of the Money | $1.15Out of the Money | $-0.04Out of the Money | 5Out of the Money | 10Out of the Money | ZIn the Money | $5.30In the Money | $7.55In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $1.05Out of the Money | $0.47Out of the Money | 12Out of the Money | 8Out of the Money | ZIn the Money | $5.10In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.78Out of the Money | $0.07Out of the Money | 970Out of the Money | 6,827Out of the Money | ZIn the Money | $6.90In the Money | $7.70In the Money | $7.05In the Money | $-0.55In the Money | 2In the Money | 1,094In the Money | |
ZOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.16Out of the Money | 2,455Out of the Money | 18Out of the Money | ZIn the Money | $6.75In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.48Out of the Money | $1.58Out of the Money | $0.51Out of the Money | $0.01Out of the Money | 67Out of the Money | 1Out of the Money | ZIn the Money | $7.50In the Money | $10.25In 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 | $0.91Out of the Money | $0.51Out of the Money | $0.06Out of the Money | 79Out of the Money | 764Out of the Money | ZIn the Money | $8.30In the Money | $10.90In the Money | $9.19In the Money | $-0.13In the Money | 6In the Money | 1,126In the Money | |
ZOut of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.01Out of the Money | 33Out of the Money | 50,761Out of the Money | ZIn the Money | $11.10In the Money | $11.65In the Money | $12.26In the Money | $0.00In the Money | ---In the Money | 1,093In the Money | |
ZOut of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 5Out of the Money | 873Out of the Money | ZIn the Money | $12.10In the Money | $14.05In the Money | $14.23In the Money | $0.00In the Money | ---In the Money | 916In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 6Out of the Money | 25,571Out of the Money | ZIn the Money | $15.20In the Money | $17.95In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 726Out of the Money | ZIn the Money | $17.25In the Money | $20.70In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,088Out of the Money | ZIn the Money | $19.35In the Money | $22.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,399Out of the Money | ZIn the Money | $24.35In the Money | $28.25In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,600Out of the Money | ZIn the Money | $29.40In the Money | $32.50In 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 | $1.99Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIn the Money | $34.80In the Money | $38.15In 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 | $40.40In the Money | $42.95In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |