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 | $23.55In the Money | $24.15In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $21.15In the Money | $21.50In 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 | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $17.85In the Money | $19.00In 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 | $0.29Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $16.20In the Money | $16.50In 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 | $0.33Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $13.65In the Money | $14.90In 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 | $0.38Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 84Out of the Money | |
ZIn the Money | $10.45In the Money | $11.55In the Money | $10.61In the Money | $-1.14In the Money | 5In the Money | 23In the Money | ZOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 450Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $9.20In the Money | $9.70In 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 | $0.32Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 52Out of the Money | 3Out of the Money | |
ZIn the Money | $8.75In the Money | $9.10In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZOut of the Money | $0.04Out of the Money | $0.34Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | |
ZIn the Money | $8.20In the Money | $8.65In 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 | $0.74Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $6.35In the Money | $7.60In 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 | $0.17Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 30Out of the Money | 174Out of the Money | |
ZIn the Money | $5.30In the Money | $7.75In the Money | $6.13In the Money | $0.00In the Money | ---In the Money | 160In the Money | ZOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 33Out of the Money | 2,137Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $5.45In the Money | $5.70In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.15Out of the Money | $0.28Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $3.60In the Money | $4.75In the Money | $4.48In the Money | $0.83In the Money | 1In the Money | 4In the Money | ZOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.14Out of the Money | 2Out of the Money | 87Out of the Money | |
ZIn the Money | $4.00In the Money | $5.50In the Money | $4.05In the Money | $-0.01In the Money | 20In the Money | 366In the Money | ZOut of the Money | $0.35Out of the Money | $0.61Out of the Money | $0.41Out of the Money | $-0.09Out of the Money | 14Out of the Money | 12,357Out of the Money | |
ZIn the Money | $3.75In the Money | $3.90In the Money | $3.55In the Money | $-0.90In the Money | 1In the Money | 6In the Money | ZOut of the Money | $0.44Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $-0.29Out of the Money | 95Out of the Money | 2,033Out of the Money | |
ZIn the Money | $3.35In the Money | $3.50In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZNear the Money | $0.56Near the Money | $0.66Near the Money | $0.83Near the Money | $0.00Near the Money | ---Near the Money | 655Near the Money | |
ZIn the Money | $2.97In the Money | $3.10In the Money | $3.10In the Money | $0.86In the Money | 1In the Money | 7In the Money | ZNear the Money | $0.69Near the Money | $0.83Near the Money | $0.68Near the Money | $-0.30Near the Money | 4Near the Money | 1,362Near the Money | |
ZIn the Money | $2.64In the Money | $2.76In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZNear the Money | $0.82Near the Money | $1.09Near the Money | $1.32Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | |
ZIn the Money | $2.29In the Money | $2.43In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 5,046In the Money | ZNear the Money | $0.99Near the Money | $1.09Near the Money | $1.03Near the Money | $-0.17Near the Money | 42Near the Money | 16,783Near the Money | |
ZIn the Money | $2.01In the Money | $2.11In the Money | $2.10In the Money | $0.45In the Money | 3In the Money | 31In the Money | ZNear the Money | $1.20Near the Money | $1.29Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 77Near the Money | |
ZUnderlying issue's last price | $1.74Underlying issue's last price | $1.82Underlying issue's last price | $1.65Underlying issue's last price | $-0.28Underlying issue's last price | 38Underlying issue's last price | 72Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | ZUnderlying issue's last price | $1.43Underlying issue's last price | $1.54Underlying issue's last price | $2.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 99Underlying issue's last price |
ZNear the Money | $1.49Near the Money | $1.57Near the Money | $1.65Near the Money | $-0.15Near the Money | 30Near the Money | 129Near the Money | ZIn the Money | $1.68In the Money | $1.76In the Money | $1.63In the Money | $-0.61In the Money | 20In the Money | 531In the Money | |
ZNear the Money | $1.27Near the Money | $1.35Near the Money | $1.44Near the Money | $0.09Near the Money | 93Near the Money | 141Near the Money | ZIn the Money | $1.96In the Money | $2.04In the Money | $2.08In the Money | $-0.11In the Money | 1In the Money | 188In the Money | |
ZNear the Money | $1.09Near the Money | $1.18Near the Money | $0.98Near the Money | $0.11Near the Money | 10Near the Money | 1,599Near the Money | ZIn the Money | $2.27In the Money | $2.35In the Money | $2.18In the Money | $-0.73In the Money | 23In the Money | 2,125In the Money | |
ZNear the Money | $0.90Near the Money | $0.99Near the Money | $0.84Near the Money | $-0.04Near the Money | 5Near the Money | 44Near the Money | ZIn the Money | $2.56In the Money | $2.69In the Money | $2.83In the Money | $-0.77In the Money | 3In the Money | 3In the Money | |
ZNear the Money | $0.75Near the Money | $0.84Near the Money | $0.74Near the Money | $0.22Near the Money | 5Near the Money | 55Near the Money | ZIn the Money | $2.92In the Money | $3.05In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZNear the Money | $0.63Near the Money | $0.74Near the Money | $0.59Near the Money | $0.17Near the Money | 60Near the Money | 244Near the Money | ZIn the Money | $3.30In the Money | $3.45In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
ZOut of the Money | $0.54Out of the Money | $0.61Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | ZIn the Money | $3.65In the Money | $3.85In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.44Out of the Money | $0.52Out of the Money | $0.46Out of the Money | $0.03Out of the Money | 43Out of the Money | 9,521Out of the Money | ZIn the Money | $4.10In the Money | $4.25In the Money | $4.57In the Money | $0.00In the Money | ---In the Money | 319In the Money | |
ZOut of the Money | $0.32Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $0.01Out of the Money | 6Out of the Money | 46Out of the Money | ZIn the Money | $4.95In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 366Out of the Money | ZIn the Money | $5.85In the Money | $6.05In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.09Out of the Money | 1Out of the Money | 534Out of the Money | ZIn the Money | $6.30In the Money | $7.45In the Money | $5.92In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 13Out of the Money | 219Out of the Money | ZIn the Money | $6.75In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 9Out of the Money | 10Out of the Money | ZIn the Money | $7.75In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 60Out of the Money | 484Out of the Money | ZIn the Money | $8.65In the Money | $9.50In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $9.35In the Money | $9.95In 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 | $0.39Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $10.30In the Money | $11.85In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $11.35In the Money | $12.00In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.36Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $12.25In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | ZIn the Money | $13.25In the Money | $15.20In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZIn the Money | $18.55In the Money | $18.95In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 1In the Money |