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 | $22.30In the Money | $23.25In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $19.85In the Money | $20.25In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIn the Money | $17.35In the Money | $17.55In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZIn the Money | $14.85In the Money | $15.15In the Money | $17.05In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
ZIn the Money | $12.40In the Money | $12.55In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $9.90In the Money | $10.15In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 78In the Money | ZOut of the Money | $0.01Out of the Money | $0.36Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,460Out of the Money | |
ZIn the Money | $7.50In the Money | $7.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $0.31Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 13Out of the Money | 486Out of the Money | |
ZIn the Money | $5.20In the Money | $5.30In the Money | $6.56In the Money | $0.00In the Money | ---In the Money | 349In the Money | ZOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.00Out of the Money | 7Out of the Money | 4,658Out of the Money | |
ZIn the Money | $4.35In the Money | $4.45In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
ZIn the Money | $3.55In the Money | $3.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.59Near the Money | $0.64Near the Money | $0.60Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | |
ZIn the Money | $3.20In the Money | $3.25In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 707In the Money | ZNear the Money | $0.72Near the Money | $0.75Near the Money | $0.71Near the Money | $0.00Near the Money | ---Near the Money | 2,116Near the Money | |
ZIn the Money | $2.84In the Money | $2.92In the Money | $2.97In the Money | $-1.23In the Money | 2In the Money | 21In the Money | ZNear the Money | $0.87Near the Money | $0.91Near the Money | $0.84Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | |
ZIn the Money | $2.20In the Money | $2.26In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $1.22Near the Money | $1.27Near the Money | $1.12Near the Money | $-0.19Near the Money | 6Near the Money | 87Near the Money | |
ZUnderlying issue's last price | $1.92Underlying issue's last price | $1.96Underlying issue's last price | $2.00Underlying issue's last price | $2.00Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | ZUnderlying issue's last price | $1.43Underlying issue's last price | $1.49Underlying issue's last price | $1.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 102Underlying issue's last price |
ZNear the Money | $1.66Near the Money | $1.70Near the Money | $1.71Near the Money | $0.03Near the Money | 48Near the Money | 36,562Near the Money | ZIn the Money | $1.67In the Money | $1.73In the Money | $1.70In the Money | $0.06In the Money | 112In the Money | 11,334In the Money | |
ZNear the Money | $1.43Near the Money | $1.47Near the Money | $1.49Near the Money | $-0.30Near the Money | 1Near the Money | 19Near the Money | ZIn the Money | $1.93In the Money | $1.99In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
ZNear the Money | $1.22Near the Money | $1.27Near the Money | $1.49Near the Money | $-0.16Near the Money | 2Near the Money | 87Near the Money | ZIn the Money | $2.24In the Money | $2.28In the Money | $2.18In the Money | $0.00In the Money | 6In the Money | 49In the Money | |
ZNear the Money | $1.04Near the Money | $1.07Near the Money | $1.15Near the Money | $-1.04Near the Money | 1Near the Money | 4Near the Money | ZIn the Money | $2.55In the Money | $2.59In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZNear the Money | $0.87Near the Money | $0.91Near the Money | $1.09Near the Money | $0.00Near the Money | ---Near the Money | 88Near the Money | ZIn the Money | $2.89In the Money | $2.94In the Money | $2.92In the Money | $-0.13In the Money | 2In the Money | 475In the Money | |
ZNear the Money | $0.73Near the Money | $0.77Near the Money | $0.78Near the Money | $0.01Near the Money | 8Near the Money | 2,580Near the Money | ZIn the Money | $3.25In the Money | $3.35In the Money | $3.15In the Money | $-0.20In the Money | 6In the Money | 7,338In the Money | |
ZOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.80Out of the Money | $-0.02Out of the Money | 1Out of the Money | 30Out of the Money | ZIn the Money | $3.60In the Money | $3.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
ZOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZIn the Money | $4.00In the Money | $4.10In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
ZOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIn the Money | $4.45In the Money | $4.55In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
ZOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.43Out of the Money | $-0.38Out of the Money | 26Out of the Money | 3Out of the Money | ZIn the Money | $4.85In the Money | $4.95In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
ZOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.07Out of the Money | 39Out of the Money | 9,929Out of the Money | ZIn the Money | $5.30In the Money | $5.45In the Money | $5.17In the Money | $-0.24In the Money | 3In the Money | 9,922In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZIn the Money | $5.75In the Money | $5.85In the Money | $5.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | ZIn the Money | $6.20In the Money | $6.35In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIn the Money | $6.70In the Money | $6.85In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 10Out of the Money | 227Out of the Money | ZIn the Money | $7.15In the Money | $7.30In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 9Out of the Money | 5,787Out of the Money | ZIn the Money | $7.65In the Money | $7.80In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 5,790In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZIn the Money | $8.15In the Money | $8.30In 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 | $0.16Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,280Out of the Money | ZIn the Money | $8.60In the Money | $8.80In 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 | $0.16Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIn the Money | $9.10In the Money | $9.30In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.55In the Money | $9.75In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 75Out of the Money | 7,601Out of the Money | ZIn the Money | $10.00In the Money | $10.30In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 2,649In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.80In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.58Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $12.10In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.29Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,638Out of the Money | ZIn the Money | $12.60In the Money | $12.80In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 519In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIn the Money | $13.05In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $14.10In the Money | $14.25In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 18,979Out of the Money | ZIn the Money | $15.05In the Money | $15.25In the Money | $13.41In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,262Out of the Money | ZIn the Money | $17.60In the Money | $17.75In the Money | $15.91In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.72Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 5,261Out of the Money | ZIn the Money | $20.05In the Money | $20.25In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.76Out 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 | $22.55In the Money | $22.80In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 3,247Out of the Money | ZIn the Money | $24.60In the Money | $25.65In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,231Out of the Money | ZIn the Money | $29.10In the Money | $30.80In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.20Out 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 | $34.55In the Money | $36.35In 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 | $0.69Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | ZIn the Money | $38.10In the Money | $41.45In 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 | $0.62Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | ZIn the Money | $44.25In the Money | $45.85In the Money | $40.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |