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 | $21.80In the Money | $22.60In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $19.85In the Money | $20.20In the Money | $22.22In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $17.40In the Money | $18.00In the Money | $19.10In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $14.90In the Money | $15.15In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | ZOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $12.40In the Money | $12.65In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIn the Money | $9.90In the Money | $10.20In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | |
ZIn the Money | $8.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.06Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $7.55In the Money | $7.70In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZOut of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.08Out of the Money | 9Out of the Money | 407Out of the Money | |
ZIn the Money | $6.45In the Money | $7.25In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $6.10In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 8Out of the Money | 166Out of the Money | |
ZIn the Money | $5.05In the Money | $6.15In the Money | $6.13In the Money | $-0.42In the Money | 1In the Money | 161In the Money | ZOut of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,137Out of the Money | |
ZIn the Money | $4.30In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
ZIn the Money | $3.55In the Money | $3.70In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZNear the Money | $0.57Near the Money | $0.65Near the Money | $0.56Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | |
ZIn the Money | $3.15In the Money | $3.30In the Money | $4.06In the Money | $0.00In the Money | ---In the Money | 366In the Money | ZNear the Money | $0.73Near the Money | $0.78Near the Money | $0.74Near the Money | $0.02Near the Money | 8Near the Money | 12,350Near the Money | |
ZIn the Money | $2.81In the Money | $2.92In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZNear the Money | $0.87Near the Money | $0.91Near the Money | $0.89Near the Money | $0.13Near the Money | 74Near the Money | 1,898Near the Money | |
ZIn the Money | $2.46In the Money | $2.58In the Money | $2.55In the Money | $-0.09In the Money | 1In the Money | 6In the Money | ZNear the Money | $1.04Near the Money | $1.08Near the Money | $1.03Near the Money | $0.13Near the Money | 66Near the Money | 504Near the Money | |
ZIn the Money | $2.20In the Money | $2.27In the Money | $2.24In the Money | $-0.06In the Money | 2In the Money | 6In the Money | ZNear the Money | $1.21Near the Money | $1.27Near the Money | $1.21Near the Money | $0.15Near the Money | 107Near the Money | 836Near the Money | |
ZUnderlying issue's last price | $1.88Underlying issue's last price | $1.98Underlying issue's last price | $1.95Underlying issue's last price | $-0.08Underlying issue's last price | 1Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$44.50Underlying issue's last price | ZUnderlying issue's last price | $1.42Underlying issue's last price | $1.48Underlying issue's last price | $1.45Underlying issue's last price | $0.08Underlying issue's last price | 1Underlying issue's last price | 36Underlying issue's last price |
ZNear the Money | $1.66Near the Money | $1.72Near the Money | $1.69Near the Money | $-0.50Near the Money | 18Near the Money | 5,056Near the Money | ZIn the Money | $1.66In the Money | $1.72In the Money | $1.60In the Money | $0.14In the Money | 21In the Money | 16,768In the Money | |
ZNear the Money | $1.43Near the Money | $1.48Near the Money | $1.45Near the Money | $-0.35Near the Money | 3Near the Money | 26Near the Money | ZIn the Money | $1.91In the Money | $1.99In the Money | $1.68In the Money | $0.00In the Money | 7In the Money | 68In the Money | |
ZNear the Money | $1.20Near the Money | $1.27Near the Money | $1.24Near the Money | $-0.70Near the Money | 1Near the Money | 75Near the Money | ZIn the Money | $2.21In the Money | $2.29In the Money | $1.86In the Money | $-0.15In the Money | 2In the Money | 96In the Money | |
ZNear the Money | $1.03Near the Money | $1.08Near the Money | $1.05Near the Money | $-0.10Near the Money | 1Near the Money | 97Near the Money | ZIn the Money | $2.53In the Money | $2.62In the Money | $2.24In the Money | $-0.04In the Money | 2In the Money | 531In the Money | |
ZNear the Money | $0.87Near the Money | $0.91Near the Money | $1.18Near the Money | $0.00Near the Money | ---Near the Money | 144Near the Money | ZIn the Money | $2.86In the Money | $2.94In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 187In the Money | |
ZNear the Money | $0.72Near the Money | $0.79Near the Money | $0.77Near the Money | $-0.28Near the Money | 44Near the Money | 1,552Near the Money | ZIn the Money | $3.10In the Money | $3.30In the Money | $2.79In the Money | $0.00In the Money | ---In the Money | 2,126In the Money | |
ZOut of the Money | $0.60Out of the Money | $0.67Out of the Money | $0.62Out of the Money | $-0.18Out of the Money | 1Out of the Money | 42Out of the Money | ZIn the Money | $3.55In the Money | $3.70In the Money | $3.60In the Money | $1.26In the Money | 1In the Money | 3In the Money | |
ZOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZIn the Money | $3.95In the Money | $4.10In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.40Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.41Out of the Money | 34Out of the Money | 220Out of the Money | ZIn the Money | $4.40In the Money | $4.50In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
ZOut of the Money | $0.34Out of the Money | $0.41Out of the Money | $0.53Out of the Money | $-0.28Out of the Money | 1Out of the Money | 190Out of the Money | ZIn the Money | $4.80In the Money | $4.95In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.26Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $-0.20Out of the Money | 38Out of the Money | 9,534Out of the Money | ZIn the Money | $5.25In the Money | $5.40In the Money | $4.57In the Money | $0.05In the Money | 1In the Money | 319In the Money | |
ZOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.42Out of the Money | 7Out of the Money | 21Out of the Money | ZIn the Money | $6.10In the Money | $6.30In 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 | $0.19Out of the Money | $0.17Out of the Money | $-0.32Out of the Money | 1Out of the Money | 347Out of the Money | ZIn the Money | $7.10In the Money | $7.30In the Money | $6.85In the Money | $1.45In the Money | 3In the Money | 4In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 45Out of the Money | 534Out of the Money | ZIn the Money | $7.55In the Money | $7.75In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | ZIn the Money | $8.00In the Money | $8.25In 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 | $0.45Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $9.05In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 484Out of the Money | ZIn the Money | $10.00In the Money | $10.30In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZOut of the Money | $0.03Out of the Money | $1.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $11.05In the Money | $12.15In 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 | $1.31Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $12.00In the Money | $12.20In 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 | $1.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 7Out of the Money | ZIn the Money | $13.00In the Money | $13.20In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $13.95In the Money | $14.20In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZIn the Money | $15.00In the Money | $16.15In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZIn the Money | $19.95In the Money | $20.45In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 1In the Money |