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 | $22.15In the Money | $23.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $19.30In the Money | $21.25In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIn the Money | $16.20In the Money | $18.65In 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 | $15.30In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
ZIn the Money | $11.70In the Money | $13.80In the Money | $13.55In the Money | $13.55In the Money | 12In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $10.00In the Money | $10.45In the Money | $10.15In the Money | $-2.70In the Money | 3In the Money | 77In the Money | ZOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,457Out of the Money | |
ZIn the Money | $7.60In the Money | $7.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
ZIn the Money | $5.05In the Money | $5.45In the Money | $6.56In the Money | $-3.09In the Money | 11In the Money | 360In the Money | ZOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.18Out of the Money | 1,503Out of the Money | 3,527Out of the Money | |
ZIn the Money | $3.50In the Money | $4.60In the Money | $5.00In the Money | $5.00In the Money | 23In the Money | ---In the Money | ZOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.46Out of the Money | $0.21Out of the Money | 3Out of the Money | 13Out of the Money | |
ZIn the Money | $3.70In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.70Near the Money | $0.75Near the Money | $0.42Near the Money | $0.00Near the Money | ---Near the Money | 1Near the Money | |
ZIn the Money | $3.35In the Money | $3.45In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 708In the Money | ZNear the Money | $0.83Near the Money | $0.89Near the Money | $0.85Near the Money | $0.40Near the Money | 6Near the Money | 2,115Near the Money | |
ZIn the Money | $3.00In the Money | $3.10In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZNear the Money | $0.95Near the Money | $1.05Near the Money | $1.00Near the Money | $0.51Near the Money | 17Near the Money | 1Near the Money | |
ZIn the Money | $2.38In the Money | $2.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $1.35Near the Money | $1.42Near the Money | $1.19Near the Money | $0.61Near the Money | 12Near the Money | 5Near the Money | |
ZUnderlying issue's last price | $2.09Underlying issue's last price | $2.17Underlying issue's last price | $0.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $1.56Underlying issue's last price | $1.64Underlying issue's last price | $1.55Underlying issue's last price | $0.58Underlying issue's last price | 101Underlying issue's last price | 1Underlying issue's last price |
ZNear the Money | $1.83Near the Money | $1.91Near the Money | $1.96Near the Money | $-2.84Near the Money | 77Near the Money | 36,529Near the Money | ZIn the Money | $1.81In the Money | $1.88In the Money | $1.86In the Money | $0.65In the Money | 181In the Money | 11,284In the Money | |
ZNear the Money | $1.60Near the Money | $1.67Near the Money | $1.73Near the Money | $1.73Near the Money | 28Near the Money | ---Near the Money | ZIn the Money | $2.06In the Money | $2.14In the Money | $1.85In the Money | $1.14In the Money | 2In the Money | 10In the Money | |
ZNear the Money | $1.38Near the Money | $1.45Near the Money | $1.75Near the Money | $-0.44Near the Money | 29Near the Money | 2Near the Money | ZIn the Money | $2.35In the Money | $2.42In the Money | $2.40In the Money | $0.73In the Money | 31In the Money | 34In the Money | |
ZNear the Money | $1.21Near the Money | $1.27Near the Money | $2.19Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | ZIn the Money | $2.65In the Money | $2.74In the Money | $2.39In the Money | $2.39In the Money | 7In the Money | ---In the Money | |
ZNear the Money | $1.04Near the Money | $1.10Near the Money | $1.17Near the Money | $-0.46Near the Money | 2Near the Money | 22Near the Money | ZIn the Money | $2.97In the Money | $3.10In the Money | $2.86In the Money | $0.67In the Money | 19In the Money | 475In the Money | |
ZNear the Money | $0.89Near the Money | $0.94Near the Money | $0.99Near the Money | $-0.50Near the Money | 14Near the Money | 2,571Near the Money | ZIn the Money | $3.30In the Money | $3.45In the Money | $3.30In the Money | $0.85In the Money | 58In the Money | 7,389In the Money | |
ZOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $1.06Out of the Money | $-0.17Out of the Money | 5Out of the Money | 13Out of the Money | ZIn the Money | $3.70In the Money | $3.80In the Money | $3.05In the Money | $0.76In the Money | 8In the Money | 20In the Money | |
ZOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.69Out of the Money | $-0.49Out of the Money | 1Out of the Money | 14Out of the Money | ZIn the Money | $4.10In the Money | $4.20In the Money | $3.55In the Money | $0.88In the Money | 20In the Money | 2In the Money | |
ZOut of the Money | $0.53Out of the Money | $0.59Out of the Money | $1.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $4.45In the Money | $4.60In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
ZOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $3.90In the Money | $5.90In the Money | $4.75In the Money | $1.50In the Money | 2In the Money | 44In the Money | |
ZOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $-0.25Out of the Money | 252Out of the Money | 10,120Out of the Money | ZIn the Money | $4.70In the Money | $5.65In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 9,930In the Money | |
ZOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.44Out of the Money | $-0.20Out of the Money | 20Out of the Money | 19Out of the Money | ZIn the Money | $5.05In the Money | $5.90In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.44Out of the Money | $-0.11Out of the Money | 37Out of the Money | 10Out of the Money | ZIn the Money | $6.20In the Money | $6.35In the Money | $5.70In the Money | $5.70In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.38Out of the Money | $-0.04Out of the Money | 10Out of the Money | 20Out of the Money | ZIn the Money | $6.65In the Money | $6.85In the Money | $6.15In the Money | $6.15In the Money | 2In the Money | ---In the Money | |
ZOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.12Out of the Money | 2Out of the Money | 229Out of the Money | ZIn the Money | $6.15In the Money | $7.35In 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 | $0.22Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 24Out of the Money | 5,805Out of the Money | ZIn the Money | $6.80In the Money | $8.25In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 5,779In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | ZIn the Money | $8.05In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.13Out of the Money | $0.18Out 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 | $8.55In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | ZIn the Money | $7.95In the Money | $9.25In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.50In the Money | $9.80In 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 | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 14Out of the Money | 7,606Out of the Money | ZIn the Money | $10.00In the Money | $11.20In the Money | $8.07In the Money | $0.00In the Money | ---In the Money | 2,751In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $11.00In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $11.90In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 5Out of the Money | 1,643Out of the Money | ZIn the Money | $12.50In the Money | $14.35In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 519In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIn the Money | $12.80In the Money | $14.90In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $14.00In the Money | $15.75In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 97Out of the Money | 19,025Out of the Money | ZIn the Money | $14.95In the Money | $16.05In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,263Out of the Money | ZIn the Money | $17.35In the Money | $18.85In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,262Out of the Money | ZIn the Money | $20.00In the Money | $20.20In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
ZOut of the Money | $0.00Out of the Money | $1.27Out 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 | $22.45In the Money | $24.55In the Money | $16.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,247Out of the Money | ZIn the Money | $23.80In the Money | $26.35In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.14Out 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 | $28.80In the Money | $31.35In 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 | $33.50In the Money | $36.90In 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 | $0.99Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | ZIn the Money | $38.05In the Money | $41.85In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | ZIn the Money | $43.80In the Money | $46.35In the Money | $40.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |