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 | $16.40In the Money | $19.00In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $15.05In the Money | $18.10In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.90In the Money | $17.10In 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 | $1.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.60In the Money | $15.30In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZIn the Money | $11.70In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 1Out of the Money | 24Out of the Money | |
ZIn the Money | $10.95In the Money | $13.80In 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 | $0.06Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZIn the Money | $9.80In the Money | $12.80In 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 | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $9.95In the Money | $12.00In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
ZIn the Money | $8.05In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.04Out of the Money | $1.34Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
ZIn the Money | $6.90In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
ZIn the Money | $5.55In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.07Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 1Out of the Money | 5Out of the Money | |
ZIn the Money | $5.15In the Money | $7.45In 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 | $0.53Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 2Out of the Money | 19Out of the Money | |
ZIn the Money | $4.85In the Money | $5.95In the Money | $7.21In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZOut of the Money | $0.24Out of the Money | $0.67Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 2Out of the Money | 5Out of the Money | |
ZIn the Money | $4.30In the Money | $5.00In the Money | $5.66In the Money | $0.00In the Money | ---In the Money | 375In the Money | ZOut of the Money | $0.38Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $0.14Out of the Money | 7Out of the Money | 383Out of the Money | |
ZIn the Money | $4.05In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.43Out of the Money | $0.62Out of the Money | $0.47Out of the Money | $0.47Out of the Money | 2Out of the Money | ---Out of the Money | |
ZIn the Money | $2.92In the Money | $4.10In the Money | $5.01In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | $0.51Out of the Money | $0.64Out of the Money | $0.60Out of the Money | $0.60Out of the Money | 2,042Out of the Money | ---Out of the Money | |
ZIn the Money | $2.86In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.67Near the Money | $0.78Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
ZIn the Money | $2.40In the Money | $4.10In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZNear the Money | $0.81Near the Money | $0.93Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
ZIn the Money | $2.57In the Money | $2.78In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.97Near the Money | $1.12Near the Money | $1.09Near the Money | $1.09Near the Money | 15Near the Money | ---Near the Money | |
ZIn the Money | $2.25In the Money | $2.56In the Money | $3.25In the Money | $-0.67In the Money | 2In the Money | 15In the Money | ZNear the Money | $1.13Near the Money | $1.28Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 14Near the Money | |
ZIn the Money | $2.02In the Money | $2.16In the Money | $2.10In the Money | $2.10In the Money | 1In the Money | ---In the Money | ZNear the Money | $1.37Near the Money | $1.68Near the Money | $1.19Near the Money | $1.19Near the Money | 1Near the Money | ---Near the Money | |
ZUnderlying issue's last price | $1.26Underlying issue's last price | $2.03Underlying issue's last price | $2.00Underlying issue's last price | $-1.05Underlying issue's last price | 1Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | ZUnderlying issue's last price | $1.60Underlying issue's last price | $1.73Underlying issue's last price | $1.50Underlying issue's last price | $0.41Underlying issue's last price | 7Underlying issue's last price | 11Underlying issue's last price |
ZNear the Money | $1.51Near the Money | $1.96Near the Money | $1.55Near the Money | $1.55Near the Money | 28Near the Money | ---Near the Money | ZIn the Money | $1.83In the Money | $1.99In the Money | $1.61In the Money | $1.61In the Money | 1In the Money | ---In the Money | |
ZNear the Money | $1.30Near the Money | $1.49Near the Money | $1.39Near the Money | $-0.86Near the Money | 20Near the Money | 62Near the Money | ZIn the Money | $2.14In the Money | $2.37In the Money | $1.85In the Money | $0.39In the Money | 1In the Money | 126In the Money | |
ZNear the Money | $1.10Near the Money | $1.35Near the Money | $1.21Near the Money | $1.21Near the Money | 6Near the Money | ---Near the Money | ZIn the Money | $2.44In the Money | $2.68In the Money | $2.12In the Money | $2.12In the Money | 1In the Money | ---In the Money | |
ZNear the Money | $0.95Near the Money | $1.10Near the Money | $1.03Near the Money | $-1.02Near the Money | 222Near the Money | 18Near the Money | ZIn the Money | $2.74In the Money | $2.96In the Money | $2.78In the Money | $0.60In the Money | 955In the Money | 10In the Money | |
ZNear the Money | $0.80Near the Money | $0.94Near the Money | $1.12Near the Money | $1.12Near the Money | 3Near the Money | ---Near the Money | ZIn the Money | $2.67In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.69Near the Money | $0.77Near the Money | $0.69Near the Money | $-0.76Near the Money | 1,073Near the Money | 651Near the Money | ZIn the Money | $2.84In the Money | $3.70In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
ZOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-0.61Out of the Money | 485Out of the Money | 140Out of the Money | ZIn the Money | $4.25In the Money | $5.45In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
ZOut of the Money | $0.23Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.36Out of the Money | 68Out of the Money | 50Out of the Money | ZIn the Money | $5.10In the Money | $5.40In the Money | $5.33In the Money | $5.33In the Money | 3In the Money | ---In the Money | |
ZOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.59Out of the Money | 196Out of the Money | 43Out of the Money | ZIn the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.32Out of the Money | $-0.13Out of the Money | 14Out of the Money | 54Out of the Money | ZIn the Money | $6.90In the Money | $9.15In 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 | $0.22Out of the Money | $0.29Out of the Money | $-0.24Out of the Money | 1Out of the Money | 30Out of the Money | ZIn the Money | $7.90In the Money | $9.35In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $8.75In the Money | $11.00In 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 | $0.37Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $9.80In the Money | $11.95In 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 | $0.37Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIn the Money | $10.10In the Money | $12.70In 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 | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $11.40In the Money | $13.80In 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 | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $12.55In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |