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 | $16.90In the Money | $19.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $15.70In the Money | $17.45In 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 | $2.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
ZIn the Money | $13.15In the Money | $17.00In the Money | $9.05In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $13.60In the Money | $15.20In 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 | $1.48Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1Out of the Money | 20Out of the Money | |
ZIn the Money | $12.75In the Money | $14.05In the Money | $13.28In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 20Out of the Money | |
ZIn the Money | $11.75In the Money | $13.75In 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 | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $10.80In the Money | $12.95In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $10.20In the Money | $12.60In 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 | $0.06Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIn the Money | $9.00In the Money | $12.45In 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 | $2.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $9.70In the Money | $11.35In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $9.30In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $1.30Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $7.95In the Money | $10.85In 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 | $1.31Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $7.80In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.03Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $-0.34Out of the Money | 1Out of the Money | 2Out of the Money | |
ZIn the Money | $7.75In the Money | $9.65In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 1Out of the Money | 152Out of the Money | |
ZIn the Money | $7.00In the Money | $9.10In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $6.80In the Money | $8.20In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 25Out of the Money | 48Out of the Money | |
ZIn the Money | $6.35In the Money | $7.40In 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 | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 62Out of the Money | 307Out of the Money | |
ZIn the Money | $5.95In the Money | $6.50In the Money | $6.18In the Money | $-0.67In the Money | 1In the Money | 61In the Money | ZOut of the Money | $0.12Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZIn the Money | $5.45In the Money | $6.05In the Money | $5.59In the Money | $5.59In the Money | 8In the Money | ---In the Money | ZOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 3Out of the Money | 469Out of the Money | |
ZIn the Money | $4.50In the Money | $6.15In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 100In the Money | ZOut of the Money | $0.19Out of the Money | $0.58Out of the Money | $0.27Out of the Money | $0.08Out of the Money | 5Out of the Money | 1Out of the Money | |
ZIn the Money | $3.95In the Money | $5.30In the Money | $4.80In the Money | $-0.07In the Money | 1In the Money | 3In the Money | ZOut of the Money | $0.24Out of the Money | $0.60Out 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 | $4.95In the Money | $4.28In the Money | $-0.34In the Money | 21In the Money | 106In the Money | ZOut of the Money | $0.31Out of the Money | $0.71Out of the Money | $0.41Out of the Money | $0.12Out of the Money | 6Out of the Money | 2Out of the Money | |
ZIn the Money | $3.00In the Money | $5.15In the Money | $3.90In the Money | $3.90In the Money | 18In the Money | ---In the Money | ZOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.50Out of the Money | $-0.03Out of the Money | 16Out of the Money | 1Out of the Money | |
ZIn the Money | $3.55In the Money | $4.05In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZNear the Money | $0.48Near the Money | $0.56Near the Money | $0.52Near the Money | $0.12Near the Money | 28Near the Money | 81Near the Money | |
ZIn the Money | $2.90In the Money | $3.40In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZNear the Money | $0.32Near the Money | $0.68Near the Money | $0.78Near the Money | $0.28Near the Money | 5Near the Money | 10Near the Money | |
ZIn the Money | $2.83In the Money | $3.65In the Money | $2.64In the Money | $-0.76In the Money | 11In the Money | 26In the Money | ZNear the Money | $0.50Near the Money | $0.82Near the Money | $0.92Near the Money | $-0.01Near the Money | 2Near the Money | 13Near the Money | |
ZIn the Money | $2.49In the Money | $2.64In the Money | $2.24In the Money | $-0.84In the Money | 4In the Money | 16In the Money | ZNear the Money | $0.87Near the Money | $1.00Near the Money | $1.11Near the Money | $0.12Near the Money | 6Near the Money | 22Near the Money | |
ZIn the Money | $2.19In the Money | $2.31In the Money | $2.15In the Money | $-0.53In the Money | 22In the Money | 337In the Money | ZNear the Money | $1.04Near the Money | $1.23Near the Money | $1.32Near the Money | $0.13Near the Money | 46Near the Money | 74Near the Money | |
ZUnderlying issue's last price | $1.89Underlying issue's last price | $2.02Underlying issue's last price | $1.87Underlying issue's last price | $0.08Underlying issue's last price | 39Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZUnderlying issue's last price | $1.24Underlying issue's last price | $1.41Underlying issue's last price | $1.47Underlying issue's last price | $-0.05Underlying issue's last price | 36Underlying issue's last price | 37Underlying issue's last price |
ZNear the Money | $1.63Near the Money | $1.77Near the Money | $1.67Near the Money | $-0.42Near the Money | 52Near the Money | 118Near the Money | ZNear the Money | $1.50Near the Money | $1.61Near the Money | $1.55Near the Money | $0.21Near the Money | 30Near the Money | 71Near the Money | |
ZNear the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ZIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $1.17Near the Money | $1.26Near the Money | $1.03Near the Money | $-0.47Near the Money | 16Near the Money | 44Near the Money | ZIn the Money | $2.03In the Money | $2.18In the Money | $2.41In the Money | $0.16In the Money | 25In the Money | 12In the Money | |
ZNear the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ---Near the Money | ZIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.83Near the Money | $0.94Near the Money | $0.75Near the Money | $-0.46Near the Money | 7Near the Money | 50Near the Money | ZIn the Money | $2.62In the Money | $2.82In the Money | $2.59In the Money | $0.07In the Money | 7In the Money | 5In the Money | |
ZNear the Money | $0.56Near the Money | $0.64Near the Money | $0.61Near the Money | $-0.23Near the Money | 13Near the Money | 104Near the Money | ZIn the Money | $3.10In the Money | $3.65In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.14Out of the Money | 39Out of the Money | 25Out of the Money | ZIn the Money | $3.60In the Money | $5.75In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.25Out of the Money | $-0.22Out of the Money | 1Out of the Money | 27Out of the Money | ZIn the Money | $4.55In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.14Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIn the Money | $5.95In the Money | $7.40In 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 | $0.64Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZIn the Money | $6.90In the Money | $8.75In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.30Out of the Money | 25Out of the Money | 22Out of the Money | ZIn the Money | $11.40In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |