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 | $24.25In the Money | $28.00In the Money | $25.59In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1Out of the Money | |
ZIn the Money | $22.05In the Money | $23.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out 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 | $21.25In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out 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 | $21.15In the Money | $23.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out 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 | $20.50In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out 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 | $19.85In the Money | $22.00In the Money | $23.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $19.25In the Money | $21.50In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.31Out of the Money | 1Out of the Money | 12Out of the Money | |
ZIn the Money | $18.55In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2Out of the Money | |
ZIn the Money | $18.35In the Money | $20.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.32Out of the Money | 557Out of the Money | 2Out of the Money | |
ZIn the Money | $18.55In the Money | $19.50In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 16In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.33Out of the Money | 3Out of the Money | 2Out of the Money | |
ZIn the Money | $17.05In the Money | $18.75In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.31Out of the Money | 6Out of the Money | 16Out of the Money | |
ZIn the Money | $16.75In the Money | $18.55In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $-0.23Out of the Money | 14Out of the Money | 12Out of the Money | |
ZIn the Money | $16.35In the Money | $18.00In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.01Out of the Money | $0.47Out of the Money | $0.08Out of the Money | $-0.26Out of the Money | 12Out of the Money | 4Out of the Money | |
ZIn the Money | $15.85In the Money | $17.45In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-0.30Out of the Money | 18Out of the Money | 107Out of the Money | |
ZIn the Money | $15.30In the Money | $17.25In 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 | $0.62Out of the Money | $0.04Out of the Money | $-0.27Out of the Money | 29Out of the Money | 23Out of the Money | |
ZIn the Money | $14.35In the Money | $16.70In 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 | $0.31Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZIn the Money | $14.70In the Money | $16.15In 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 | $0.51Out of the Money | $0.04Out of the Money | $-0.91Out of the Money | 24Out of the Money | 16Out of the Money | |
ZIn the Money | $14.80In the Money | $15.50In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 32In the Money | ZOut of the Money | $0.03Out of the Money | $0.33Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 18Out of the Money | 25Out of the Money | |
ZIn the Money | $14.30In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.04Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.17Out of the Money | 2Out of the Money | 22Out of the Money | |
ZIn the Money | $13.80In the Money | $14.85In 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 | $0.33Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 5Out of the Money | 16Out of the Money | |
ZIn the Money | $13.35In the Money | $13.95In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.17Out of the Money | $0.39Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 70Out of the Money | 110Out of the Money | |
ZIn the Money | $12.80In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 52Out of the Money | 438Out of the Money | |
ZIn the Money | $12.25In the Money | $12.95In 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 | $0.44Out of the Money | $0.24Out of the Money | $-0.03Out of the Money | 30Out of the Money | 197Out of the Money | |
ZIn the Money | $11.75In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.25Out of the Money | $0.37Out of the Money | $0.21Out of the Money | $-0.10Out of the Money | 4Out of the Money | 105Out of the Money | |
ZIn the Money | $11.45In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.25Out of the Money | $0.34Out of the Money | $0.25Out of the Money | $-0.08Out of the Money | 4Out of the Money | 9Out of the Money | |
ZIn the Money | $10.90In the Money | $11.60In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | $0.28Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 89Out of the Money | 37Out of the Money | |
ZIn the Money | $10.25In the Money | $10.90In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.37Out of the Money | $0.62Out of the Money | $0.34Out of the Money | $-0.13Out of the Money | 50Out of the Money | 141Out of the Money | |
ZIn the Money | $9.35In the Money | $9.75In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZOut of the Money | $0.48Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $-0.31Out of the Money | 74Out of the Money | 357Out of the Money | |
ZIn the Money | $8.55In the Money | $9.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.66Out of the Money | $0.80Out of the Money | $0.71Out of the Money | $-0.14Out of the Money | 17Out of the Money | 318Out of the Money | |
ZIn the Money | $7.10In the Money | $8.00In the Money | $7.85In the Money | $2.35In the Money | 9In the Money | 43In the Money | ZOut of the Money | $0.89Out of the Money | $1.01Out of the Money | $0.74Out of the Money | $-0.33Out of the Money | 70Out of the Money | 318Out of the Money | |
ZIn the Money | $6.40In the Money | $7.35In the Money | $8.13In the Money | $1.58In the Money | 1In the Money | 29In the Money | ZOut of the Money | $1.12Out of the Money | $1.34Out of the Money | $1.04Out of the Money | $-0.29Out of the Money | 88Out of the Money | 120Out of the Money | |
ZIn the Money | $6.25In the Money | $6.55In the Money | $7.22In the Money | $1.92In the Money | 1In the Money | 8In the Money | ZOut of the Money | $1.40Out of the Money | $1.58Out of the Money | $1.43Out of the Money | $-0.19Out of the Money | 69Out of the Money | 187Out of the Money | |
ZIn the Money | $5.60In the Money | $5.85In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | ZOut of the Money | $1.73Out of the Money | $1.89Out of the Money | $1.55Out of the Money | $-0.44Out of the Money | 28Out of the Money | 142Out of the Money | |
ZIn the Money | $4.70In the Money | $5.75In the Money | $6.15In the Money | $2.09In the Money | 2In the Money | 212In the Money | ZNear the Money | $2.06Near the Money | $2.49Near the Money | $1.80Near the Money | $-0.63Near the Money | 7Near the Money | 144Near the Money | |
ZIn the Money | $4.40In the Money | $4.65In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 91In the Money | ZNear the Money | $2.51Near the Money | $2.80Near the Money | $2.55Near the Money | $-0.33Near the Money | 86Near the Money | 88Near the Money | |
ZUnderlying issue's last price | $3.80Underlying issue's last price | $4.05Underlying issue's last price | $4.03Underlying issue's last price | $0.83Underlying issue's last price | 74Underlying issue's last price | 158Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | ZUnderlying issue's last price | $2.94Underlying issue's last price | $3.75Underlying issue's last price | $3.05Underlying issue's last price | $-0.28Underlying issue's last price | 79Underlying issue's last price | 170Underlying issue's last price |
ZNear the Money | $3.35Near the Money | $3.50Near the Money | $3.50Near the Money | $0.89Near the Money | 131Near the Money | 137Near the Money | ZIn the Money | $3.45In the Money | $4.30In the Money | $3.45In the Money | $-0.53In the Money | 236In the Money | 49In the Money | |
ZNear the Money | $2.91Near the Money | $3.10Near the Money | $3.05Near the Money | $0.81Near the Money | 78Near the Money | 63Near the Money | ZIn the Money | $4.00In the Money | $4.20In the Money | $3.15In the Money | $-1.35In the Money | 90In the Money | 77In the Money | |
ZNear the Money | $2.50Near the Money | $2.69Near the Money | $2.57Near the Money | $0.70Near the Money | 293Near the Money | 553Near the Money | ZIn the Money | $4.60In the Money | $4.75In the Money | $4.20In the Money | $-0.79In the Money | 243In the Money | 181In the Money | |
ZOut of the Money | $2.14Out of the Money | $2.38Out of the Money | $2.23Out of the Money | $0.71Out of the Money | 22Out of the Money | 246Out of the Money | ZIn the Money | $5.25In the Money | $5.40In the Money | $5.20In the Money | $-0.73In the Money | 10In the Money | 133In the Money | |
ZOut of the Money | $1.80Out of the Money | $2.11Out of the Money | $1.97Out of the Money | $0.70Out of the Money | 82Out of the Money | 885Out of the Money | ZIn the Money | $5.90In the Money | $6.30In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZOut of the Money | $1.53Out of the Money | $1.72Out of the Money | $1.67Out of the Money | $0.60Out of the Money | 415Out of the Money | 100Out of the Money | ZIn the Money | $6.60In the Money | $7.30In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $1.29Out of the Money | $1.48Out of the Money | $1.40Out of the Money | $0.45Out of the Money | 385Out of the Money | 312Out of the Money | ZIn the Money | $7.35In the Money | $7.85In the Money | $6.85In the Money | $0.25In the Money | 7In the Money | 1In the Money | |
ZOut of the Money | $1.08Out of the Money | $1.24Out of the Money | $1.15Out of the Money | $0.45Out of the Money | 428Out of the Money | 143Out of the Money | ZIn the Money | $8.15In the Money | $8.65In the Money | $8.15In the Money | $-0.45In the Money | 30In the Money | 5In the Money | |
ZOut of the Money | $0.76Out of the Money | $1.02Out of the Money | $0.98Out of the Money | $0.39Out of the Money | 91Out of the Money | 161Out of the Money | ZIn the Money | $8.95In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.73Out of the Money | $0.90Out of the Money | $0.83Out of the Money | $0.34Out of the Money | 224Out of the Money | 1,143Out of the Money | ZIn the Money | $9.80In the Money | $10.65In the Money | $9.95In the Money | $-0.51In the Money | 1In the Money | 5In the Money | |
ZOut of the Money | $0.61Out of the Money | $0.71Out of the Money | $0.68Out of the Money | $0.26Out of the Money | 53Out of the Money | 39Out of the Money | ZIn the Money | $10.65In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.35Out of the Money | $0.61Out of the Money | $0.62Out of the Money | $0.36Out of the Money | 24Out of the Money | 79Out of the Money | ZIn the Money | $11.55In the Money | $11.80In the Money | $10.65In the Money | $10.65In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.41Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $0.22Out of the Money | 224Out of the Money | 80Out of the Money | ZIn the Money | $11.15In the Money | $13.00In the Money | $12.15In the Money | $-1.11In the Money | 1In the Money | 2In the Money | |
ZOut of the Money | $0.33Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $0.21Out of the Money | 220Out of the Money | 152Out of the Money | ZIn the Money | $13.25In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.28Out of the Money | $0.40Out of the Money | $0.30Out of the Money | $0.12Out of the Money | 263Out of the Money | 77Out of the Money | ZIn the Money | $13.95In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.23Out of the Money | $0.52Out of the Money | $0.24Out of the Money | $0.08Out of the Money | 8Out of the Money | 34Out of the Money | ZIn the Money | $14.90In the Money | $15.80In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 82Out of the Money | 272Out of the Money | ZIn the Money | $15.75In the Money | $16.85In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZOut of the Money | $0.14Out of the Money | $0.44Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 120Out of the Money | 37Out of the Money | ZIn the Money | $16.85In the Money | $17.75In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.41Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 11Out of the Money | 189Out of the Money | ZIn the Money | $17.80In the Money | $18.75In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 46Out of the Money | 160Out of the Money | ZIn the Money | $18.90In the Money | $19.60In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.04Out of the Money | 21Out of the Money | 19Out of the Money | ZIn the Money | $19.75In the Money | $20.70In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 198Out of the Money | 77Out of the Money | ZIn the Money | $23.20In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |