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 | $23.15In the Money | $27.05In 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 | $2.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $21.35In the Money | $24.55In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIn the Money | $19.10In the Money | $22.05In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZIn the Money | $16.70In the Money | $18.45In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
ZIn the Money | $15.10In the Money | $17.00In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $12.15In the Money | $12.90In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,458Out of the Money | |
ZIn the Money | $9.60In the Money | $12.00In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out 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 | $7.90In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 327In the Money | ZOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 14Out of the Money | 4,658Out of the Money | |
ZIn the Money | $5.65In the Money | $6.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out 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 | $6.90In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIn the Money | $4.25In the Money | $5.80In the Money | $5.27In the Money | $0.00In the Money | ---In the Money | 701In the Money | ZOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,076Out of the Money | |
ZIn the Money | $4.55In the Money | $5.05In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $-0.28Out of the Money | 2Out of the Money | 130Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $3.55In the Money | $4.50In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
ZIn the Money | $2.52In the Money | $3.60In the Money | $3.10In the Money | $-0.61In the Money | 3In the Money | 88In the Money | ZOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
ZIn the Money | $3.05In the Money | $3.20In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 36,876In the Money | ZNear the Money | $0.41Near the Money | $0.45Near the Money | $0.60Near the Money | $0.08Near the Money | 5Near the Money | 11,377Near the Money | |
ZIn the Money | $2.51In the Money | $2.80In the Money | $2.57In the Money | $-0.42In the Money | 4In the Money | 104In the Money | ZNear the Money | $0.52Near the Money | $0.57Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 165Near the Money | |
ZIn the Money | $2.32In the Money | $2.43In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 95In the Money | ZNear the Money | $0.66Near the Money | $0.71Near the Money | $0.72Near the Money | $-0.06Near the Money | 7Near the Money | 56Near the Money | |
ZIn the Money | $2.00In the Money | $2.10In the Money | $1.68In the Money | $-0.57In the Money | 3In the Money | 319In the Money | ZNear the Money | $0.82Near the Money | $0.88Near the Money | $1.01Near the Money | $-0.69Near the Money | 10Near the Money | 41Near the Money | |
ZIn the Money | $1.69In the Money | $1.79In the Money | $1.74In the Money | $-0.21In the Money | 21In the Money | 97In the Money | ZNear the Money | $1.01Near the Money | $1.08Near the Money | $1.01Near the Money | $-0.26Near the Money | 166Near the Money | 894Near the Money | |
ZUnderlying issue's last price | $1.41Underlying issue's last price | $1.51Underlying issue's last price | $1.37Underlying issue's last price | $-0.42Underlying issue's last price | 348Underlying issue's last price | 3,018Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZUnderlying issue's last price | $1.24Underlying issue's last price | $1.31Underlying issue's last price | $1.21Underlying issue's last price | $-0.16Underlying issue's last price | 14Underlying issue's last price | 7,288Underlying issue's last price |
ZNear the Money | $1.19Near the Money | $1.26Near the Money | $1.16Near the Money | $-0.32Near the Money | 12Near the Money | 57Near the Money | ZIn the Money | $1.48In the Money | $1.57In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
ZNear the Money | $0.96Near the Money | $1.05Near the Money | $1.01Near the Money | $-0.29Near the Money | 7Near the Money | 78Near the Money | ZIn the Money | $1.77In the Money | $1.85In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZNear the Money | $0.80Near the Money | $0.86Near the Money | $0.78Near the Money | $-0.27Near the Money | 81Near the Money | 216Near the Money | ZIn the Money | $2.08In the Money | $2.21In the Money | $3.23In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZNear the Money | $0.63Near the Money | $0.70Near the Money | $0.95Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | ZIn the Money | $2.42In the Money | $2.54In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
ZNear the Money | $0.52Near the Money | $0.56Near the Money | $0.51Near the Money | $-0.19Near the Money | 58Near the Money | 10,109Near the Money | ZIn the Money | $2.52In the Money | $2.93In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 9,917In the Money | |
ZNear the Money | $0.43Near the Money | $0.48Near the Money | $0.74Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | ZIn the Money | $3.20In the Money | $3.35In the Money | $3.48In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZIn the Money | $2.57In the Money | $3.85In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
ZOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | ZIn the Money | $3.35In the Money | $4.35In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.08Out of the Money | 1Out of the Money | 208Out of the Money | ZIn the Money | $4.50In the Money | $4.65In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $-0.14Out of the Money | 11Out of the Money | 5,102Out of the Money | ZIn the Money | $4.70In the Money | $5.15In the Money | $5.64In the Money | $-1.77In the Money | 1In the Money | 5,788In the Money | |
ZOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | ZIn the Money | $5.35In the Money | $5.60In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,185Out of the Money | ZIn the Money | $4.85In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $5.00In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.08Out 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 | $5.85In the Money | $7.05In 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 | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 500Out of the Money | 7,588Out of the Money | ZIn the Money | $7.30In the Money | $7.80In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 2,184In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $7.30In the Money | $10.30In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.55In the Money | $10.15In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,630Out of the Money | ZIn the Money | $8.90In the Money | $11.05In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 451In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIn the Money | $10.30In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $11.30In the Money | $13.25In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 18,963Out of the Money | ZIn the Money | $12.25In the Money | $12.85In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 18Out of the Money | 1,234Out of the Money | ZIn the Money | $14.75In the Money | $15.85In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,300Out of the Money | ZIn the Money | $17.30In the Money | $17.75In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,290Out of the Money | ZIn the Money | $19.75In the Money | $21.85In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | ---Out of the Money | ZIn the Money | $20.80In the Money | $23.00In the Money | $22.75In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,228Out of the Money | ZIn the Money | $25.50In the Money | $28.80In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32,773Out of the Money | ZIn the Money | $30.50In the Money | $33.75In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | ZIn the Money | $35.50In the Money | $39.35In 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 | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | ZIn the Money | $40.50In the Money | $44.00In the Money | $40.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |