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 | $9.60In the Money | $9.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $7.65In the Money | $8.00In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $5.70In the Money | $6.95In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $5.70In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 100Out of the Money | 16Out of the Money | |
ZIn the Money | $4.75In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.09Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 6Out of the Money | 24Out of the Money | |
ZIn the Money | $2.52In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $2.93In the Money | $4.10In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZNear the Money | $0.29Near the Money | $0.34Near the Money | $0.27Near the Money | $0.11Near the Money | 5Near the Money | 4Near the Money | |
ZIn the Money | $2.20In the Money | $2.47In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.48Near the Money | $0.57Near the Money | $0.44Near the Money | $-0.13Near the Money | 103Near the Money | 17Near the Money | |
ZIn the Money | $1.53In the Money | $1.74In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZNear the Money | $0.82Near the Money | $0.91Near the Money | $0.86Near the Money | $0.13Near the Money | 27Near the Money | 24Near the Money | |
ZUnderlying issue's last price | $1.09Underlying issue's last price | $1.36Underlying issue's last price | $1.47Underlying issue's last price | $-0.42Underlying issue's last price | 5Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | ZUnderlying issue's last price | $1.03Underlying issue's last price | $1.13Underlying issue's last price | $0.87Underlying issue's last price | $-0.20Underlying issue's last price | 5Underlying issue's last price | 12Underlying issue's last price |
ZNear the Money | $1.02Near the Money | $1.10Near the Money | $1.10Near the Money | $-0.30Near the Money | 5Near the Money | 9Near the Money | ZIn the Money | $1.28In the Money | $1.38In the Money | $1.10In the Money | $-0.01In the Money | 2In the Money | 46In the Money | |
ZNear the Money | $0.81Near the Money | $0.89Near the Money | $1.14Near the Money | $0.06Near the Money | 2Near the Money | 25Near the Money | ZIn the Money | $1.57In the Money | $1.86In the Money | $1.42In the Money | $-0.14In the Money | 2In the Money | 456In the Money | |
ZNear the Money | $0.63Near the Money | $0.71Near the Money | $1.10Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | ZIn the Money | $1.76In the Money | $2.15In the Money | $1.91In the Money | $0.29In the Money | 5In the Money | 91In the Money | |
ZNear the Money | $0.49Near the Money | $0.55Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | ZIn the Money | $2.13In the Money | $2.48In the Money | $1.93In the Money | $0.16In the Money | 2In the Money | 501In the Money | |
ZNear the Money | $0.38Near the Money | $0.44Near the Money | $0.45Near the Money | $-0.14Near the Money | 16Near the Money | 16Near the Money | ZIn the Money | $2.50In the Money | $2.89In the Money | $2.39In the Money | $-0.06In the Money | 1In the Money | 332In the Money | |
ZNear the Money | $0.28Near the Money | $0.34Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | ZIn the Money | $2.88In the Money | $4.10In the Money | $2.81In the Money | $1.57In the Money | 25In the Money | 467In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $-0.14Out of the Money | 2Out of the Money | 150Out of the Money | ZIn the Money | $3.45In the Money | $4.65In the Money | $2.97In the Money | $0.16In the Money | 10In the Money | 165In the Money | |
ZOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.34Out of the Money | $0.00Out of the Money | 2Out of the Money | 467Out of the Money | ZIn the Money | $3.85In the Money | $5.05In the Money | $3.38In the Money | $0.18In the Money | 11In the Money | 203In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.47Out of the Money | 8Out of the Money | 124Out of the Money | ZIn the Money | $3.35In the Money | $4.60In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 122In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $-1.00Out of the Money | 1Out of the Money | 203Out of the Money | ZIn the Money | $4.25In the Money | $6.05In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 15Out of the Money | 24Out of the Money | ZIn the Money | $4.30In the Money | $6.50In the Money | $3.58In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 6Out of the Money | ---Out of the Money | ZIn the Money | $5.75In the Money | $6.05In 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 | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIn the Money | $5.85In the Money | $7.05In the Money | $6.34In the Money | $6.34In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $6.75In the Money | $6.95In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ZIn the Money | $7.20In the Money | $7.90In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $6.70In the Money | $8.00In 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 | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 342Out of the Money | ZIn the Money | $7.25In the Money | $8.50In the Money | $8.37In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.70In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | ZIn the Money | $9.20In the Money | $9.45In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.70In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIn the Money | $10.15In the Money | $10.50In the Money | $5.21In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZIn the Money | $11.15In the Money | $11.50In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $10.75In the Money | $12.50In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $12.75In 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 | $0.50Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 10Out of the Money | ---Out of the Money | ZIn the Money | $13.30In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $14.20In the Money | $16.45In 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $18.95In the Money | $20.75In 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 | $2.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $25.10In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |