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 | $27.00In the Money | $30.90In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $24.50In the Money | $28.35In the Money | $26.36In the Money | $4.14In the Money | 1In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $22.05In the Money | $25.25In 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 | $0.97Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $20.85In the Money | $22.15In 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 | $0.85Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $18.95In the Money | $19.95In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | ZOut of the Money | $0.00Out of the Money | $1.23Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
ZIn the Money | $17.90In the Money | $18.30In the Money | $17.35In the Money | $17.35In the Money | 5In 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 | 5Out of the Money | |
ZIn the Money | $16.45In the Money | $17.95In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
ZIn the Money | $16.45In the Money | $17.65In the Money | $15.61In the Money | $3.95In the Money | 1In the Money | 19In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 82Out of the Money | 493Out of the Money | |
ZIn the Money | $15.40In the Money | $16.00In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $14.45In the Money | $14.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 196Out of the Money | |
ZIn the Money | $13.95In the Money | $15.20In the Money | $13.07In the Money | $3.47In the Money | 1In the Money | 34In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 338Out of the Money | 905Out of the Money | |
ZIn the Money | $13.35In the Money | $13.85In the Money | $13.40In the Money | $13.40In the Money | 5In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 365Out of the Money | 36Out of the Money | |
ZIn the Money | $11.10In the Money | $13.65In the Money | $11.80In the Money | $11.80In the Money | 1In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 155Out of the Money | 204Out of the Money | |
ZIn the Money | $10.00In the Money | $13.30In the Money | $6.13In the Money | $0.00In the Money | ---In the Money | 160In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 555Out of the Money | 2,139Out of the Money | |
ZIn the Money | $10.90In the Money | $11.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 8Out of the Money | ---Out of the Money | |
ZIn the Money | $10.40In the Money | $10.80In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 57Out of the Money | 160Out of the Money | |
ZIn the Money | $9.90In the Money | $11.00In the Money | $8.90In the Money | $8.90In the Money | 2In the Money | ---In the Money | ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 18Out of the Money | 64Out of the Money | |
ZIn the Money | $9.40In the Money | $10.75In the Money | $9.31In the Money | $3.36In the Money | 2In the Money | 5In the Money | ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 217Out of the Money | 133Out of the Money | |
ZIn the Money | $7.85In the Money | $10.10In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 360In the Money | ZOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,355Out of the Money | |
ZIn the Money | $8.45In the Money | $9.80In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 22In the Money | ZOut of the Money | $0.01Out of the Money | $1.24Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 26Out of the Money | 2,069Out of the Money | |
ZIn the Money | $7.95In the Money | $9.15In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 1Out of the Money | 650Out of the Money | |
ZIn the Money | $7.40In the Money | $7.90In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | ZOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 29Out of the Money | 1,373Out of the Money | |
ZIn the Money | $6.95In the Money | $7.35In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.22Out of the Money | $-0.26Out of the Money | 4Out of the Money | 55Out of the Money | |
ZIn the Money | $6.25In the Money | $7.65In the Money | $6.75In the Money | $1.03In the Money | 43In the Money | 5,050In the Money | ZOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 28Out of the Money | 16,950Out of the Money | |
ZIn the Money | $6.00In the Money | $6.90In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 52In the Money | ZOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 11Out of the Money | 94Out of the Money | |
ZIn the Money | $5.50In the Money | $5.85In the Money | $5.58In the Money | $0.83In the Money | 1In the Money | 159In the Money | ZOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 47Out of the Money | 130Out of the Money | |
ZIn the Money | $5.00In the Money | $5.95In the Money | $5.10In the Money | $0.80In the Money | 2In the Money | 180In the Money | ZOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 59Out of the Money | 597Out of the Money | |
ZIn the Money | $4.65In the Money | $5.05In the Money | $4.60In the Money | $0.83In the Money | 62In the Money | 249In the Money | ZOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 216Out of the Money | 276Out of the Money | |
ZIn the Money | $4.10In the Money | $5.15In the Money | $4.20In the Money | $1.05In the Money | 97In the Money | 1,743In the Money | ZOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.16Out of the Money | 368Out of the Money | 2,041Out of the Money | |
ZIn the Money | $3.70In the Money | $3.95In the Money | $3.70In the Money | $0.75In the Money | 16In the Money | 405In the Money | ZOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.18Out of the Money | 147Out of the Money | 66Out of the Money | |
ZIn the Money | $3.25In the Money | $3.50In the Money | $3.11In the Money | $0.83In the Money | 3In the Money | 117In the Money | ZOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.27Out of the Money | 151Out of the Money | 81Out of the Money | |
ZIn the Money | $2.81In the Money | $3.45In the Money | $3.06In the Money | $1.07In the Money | 8In the Money | 315In the Money | ZNear the Money | $0.14Near the Money | $0.26Near the Money | $0.22Near the Money | $-0.38Near the Money | 200Near the Money | 611Near the Money | |
ZIn the Money | $2.35In the Money | $2.64In the Money | $2.50In the Money | $0.63In the Money | 4In the Money | 301In the Money | ZNear the Money | $0.11Near the Money | $0.33Near the Money | $0.34Near the Money | $-0.43Near the Money | 49Near the Money | 238Near the Money | |
ZIn the Money | $2.02In the Money | $2.29In the Money | $1.81In the Money | $0.35In the Money | 161In the Money | 9,932In the Money | ZNear the Money | $0.39Near the Money | $0.43Near the Money | $0.48Near the Money | $-0.49Near the Money | 168Near the Money | 558Near the Money | |
ZUnderlying issue's last price | $1.39Underlying issue's last price | $1.49Underlying issue's last price | $1.40Underlying issue's last price | $0.44Underlying issue's last price | 1,207Underlying issue's last price | 2,406Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | ZUnderlying issue's last price | $0.67Underlying issue's last price | $0.73Underlying issue's last price | $0.72Underlying issue's last price | $-0.63Underlying issue's last price | 423Underlying issue's last price | 3Underlying issue's last price |
ZNear the Money | $0.86Near the Money | $1.20Near the Money | $0.76Near the Money | $0.21Near the Money | 258Near the Money | 584Near the Money | ZIn the Money | $1.15In the Money | $1.25In the Money | $1.30In the Money | $-0.76In the Money | 10In the Money | 5In the Money | |
ZNear the Money | $0.66Near the Money | $0.91Near the Money | $0.56Near the Money | $0.14Near the Money | 327Near the Money | 600Near the Money | ZIn the Money | $1.41In the Money | $1.63In the Money | $1.60In the Money | $-0.98In the Money | 7In the Money | 20In the Money | |
ZNear the Money | $0.48Near the Money | $0.56Near the Money | $0.59Near the Money | $0.19Near the Money | 89Near the Money | 447Near the Money | ZIn the Money | $1.77In the Money | $1.95In the Money | $2.65In the Money | $2.65In the Money | 1In the Money | ---In the Money | |
ZNear the Money | $0.25Near the Money | $0.33Near the Money | $0.25Near the Money | $0.00Near the Money | 587Near the Money | 42Near the Money | ZIn the Money | $2.37In the Money | $2.73In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.32Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 231Out of the Money | 623Out of the Money | ZIn the Money | $2.48In the Money | $3.60In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 448Out of the Money | 594Out of the Money | ZIn the Money | $4.20In the Money | $4.65In 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 | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 270Out of the Money | 21Out of the Money | ZIn the Money | $5.05In the Money | $5.55In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 14Out of the Money | 9Out of the Money | ZIn the Money | $6.15In the Money | $6.70In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.02Out 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 | $6.50In the Money | $7.65In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 40Out of the Money | 100Out of the Money | ZIn the Money | $7.25In the Money | $8.65In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.60In the Money | $9.65In 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 | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | ZIn the Money | $10.05In the Money | $10.60In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 100Out of the Money | ---Out of the Money | ZIn the Money | $11.15In the Money | $11.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 75Out of the Money | 64Out of the Money | ZIn the Money | $12.30In the Money | $13.60In the Money | $14.08In the Money | $-3.72In the Money | 1In the Money | 1In the Money |