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 | $17.00In 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 | $0.75Out 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 | $16.40In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIn the Money | $13.40In the Money | $15.40In 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 | $0.46Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZIn the Money | $14.05In the Money | $14.40In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $13.05In the Money | $13.45In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
ZIn the Money | $12.10In the Money | $12.50In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZIn the Money | $11.00In the Money | $11.50In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
ZIn the Money | $10.05In the Money | $10.40In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 140Out of the Money | |
ZIn the Money | $9.55In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 64Out of the Money | |
ZIn the Money | $9.10In the Money | $9.45In the Money | $8.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 351Out of the Money | 80Out of the Money | |
ZIn the Money | $8.55In the Money | $8.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $8.05In the Money | $8.45In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZIn the Money | $7.55In the Money | $7.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $6.65In the Money | $7.85In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
ZIn the Money | $6.55In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $5.65In the Money | $6.85In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIn the Money | $5.55In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $4.10In the Money | $7.00In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZIn the Money | $6.30In the Money | $8.10In the Money | $6.85In the Money | $0.00In the Money | 180In the Money | ---In the Money | ZOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 2Out of the Money | ---Out of the Money | |
ZIn the Money | $4.05In the Money | $4.80In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | $0.04Out of the Money | $0.57Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 536Out of the Money | |
ZIn the Money | $4.85In the Money | $5.95In the Money | $5.49In the Money | $0.00In the Money | 1In the Money | ---In the Money | ZOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.15Out of the Money | 2Out of the Money | ---Out of the Money | |
ZIn the Money | $2.82In the Money | $3.90In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 509In the Money | ZOut of the Money | $0.11Out of the Money | $0.58Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 1Out of the Money | 150Out of the Money | |
ZIn the Money | $2.41In the Money | $2.53In the Money | $2.57In the Money | $0.55In the Money | 3In the Money | ---In the Money | ZNear the Money | $0.37Near the Money | $0.44Near the Money | $0.55Near the Money | $-0.09Near the Money | 1Near the Money | ---Near the Money | |
ZIn the Money | $2.03In the Money | $3.05In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 115In the Money | ZNear the Money | $0.26Near the Money | $0.33Near the Money | $0.29Near the Money | $-0.18Near the Money | 12Near the Money | 97Near the Money | |
ZIn the Money | $1.71In the Money | $1.80In the Money | $1.87In the Money | $0.42In the Money | 8In the Money | ---In the Money | ZNear the Money | $0.51Near the Money | $0.56Near the Money | $0.61Near the Money | $-0.08Near the Money | 2Near the Money | ---Near the Money | |
ZIn the Money | $1.68In the Money | $1.80In the Money | $1.31In the Money | $0.00In the Money | ---In the Money | 49In the Money | ZNear the Money | $0.48Near the Money | $0.60Near the Money | $0.53Near the Money | $-0.29Near the Money | 28Near the Money | 577Near the Money | |
ZIn the Money | $1.23In the Money | $1.31In the Money | $1.17In the Money | $-0.06In the Money | 6In the Money | ---In the Money | ZNear the Money | $0.88Near the Money | $0.94Near the Money | $1.07Near the Money | $0.00Near the Money | 54Near the Money | ---Near the Money | |
ZUnderlying issue's last price | $1.08Underlying issue's last price | $1.19Underlying issue's last price | $1.08Underlying issue's last price | $0.14Underlying issue's last price | 3Underlying issue's last price | 644Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | ZUnderlying issue's last price | $0.85Underlying issue's last price | $0.94Underlying issue's last price | $0.92Underlying issue's last price | $-0.29Underlying issue's last price | 25Underlying issue's last price | 38Underlying issue's last price |
ZNear the Money | $0.77Near the Money | $0.84Near the Money | $0.78Near the Money | $-0.02Near the Money | 2Near the Money | ---Near the Money | ZIn the Money | $2.03In the Money | $2.15In the Money | $1.73In the Money | $0.53In the Money | 1In the Money | ---In the Money | |
ZNear the Money | $0.65Near the Money | $0.72Near the Money | $0.67Near the Money | $0.11Near the Money | 3Near the Money | 628Near the Money | ZIn the Money | $1.39In the Money | $1.51In the Money | $1.36In the Money | $-0.58In the Money | 1In the Money | 86In the Money | |
ZNear the Money | $0.44Near the Money | $0.52Near the Money | $0.43Near the Money | $-0.01Near the Money | 2Near the Money | ---Near the Money | ZIn the Money | $2.79In the Money | $2.94In the Money | $2.78In the Money | $0.70In the Money | 4In the Money | ---In the Money | |
ZNear the Money | $0.36Near the Money | $0.43Near the Money | $0.42Near the Money | $0.05Near the Money | 138Near the Money | 381Near the Money | ZIn the Money | $1.85In the Money | $2.43In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 217In the Money | |
ZNear the Money | $0.24Near the Money | $0.27Near the Money | $0.24Near the Money | $-0.03Near the Money | 8Near the Money | ---Near the Money | ZIn the Money | $2.21In the Money | $3.00In the Money | $3.07In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
ZNear the Money | $0.17Near the Money | $0.24Near the Money | $0.23Near the Money | $0.06Near the Money | 53Near the Money | 979Near the Money | ZIn the Money | $2.42In the Money | $3.50In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 310In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 8Out of the Money | 168Out of the Money | ZIn the Money | $3.35In the Money | $4.45In 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 | $0.32Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | ZIn the Money | $4.35In the Money | $5.35In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | ZIn the Money | $5.15In the Money | $6.55In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 36Out of the Money | ZIn the Money | $6.20In the Money | $7.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | ZIn the Money | $7.70In the Money | $8.10In 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 | 29Out of the Money | ZIn the Money | $8.65In the Money | $9.00In 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 | $0.79Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.65In the Money | $10.00In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | ZIn the Money | $10.45In the Money | $10.95In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZIn the Money | $10.70In the Money | $12.90In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | ZIn the Money | $11.70In the Money | $13.90In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | ZIn the Money | $12.20In the Money | $14.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | ZIn the Money | $13.70In the Money | $15.90In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | ZIn the Money | $14.70In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |