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 | $24.55In the Money | $25.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $22.15In the Money | $22.40In the Money | $22.22In the Money | $22.22In the Money | 1In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $18.50In the Money | $19.95In 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 | $2.13Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $17.10In the Money | $17.75In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $14.60In the Money | $15.25In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIn the Money | $12.25In the Money | $12.50In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 368Out of the Money | |
ZIn the Money | $10.10In the Money | $10.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $9.65In the Money | $10.10In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 407Out of the Money | |
ZIn the Money | $9.15In the Money | $9.60In 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 | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $8.15In the Money | $8.60In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
ZIn the Money | $6.85In the Money | $8.25In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 161In the Money | ZOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 66Out of the Money | 2,073Out of the Money | |
ZIn the Money | $6.40In the Money | $6.70In 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 | $0.31Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 34Out of the Money | 71Out of the Money | |
ZIn the Money | $5.60In the Money | $5.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.35Out of the Money | $0.57Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
ZIn the Money | $4.70In the Money | $5.90In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 368In the Money | ZOut of the Money | $0.41Out of the Money | $0.63Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,355Out of the Money | |
ZIn the Money | $4.75In the Money | $4.90In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.50Out of the Money | $0.72Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 568Out of the Money | |
ZIn the Money | $4.35In the Money | $4.50In the Money | $4.55In the Money | $4.55In the Money | 1In the Money | ---In the Money | ZOut of the Money | $0.57Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | |
ZIn the Money | $4.00In the Money | $4.10In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.69Out of the Money | $0.84Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
ZIn the Money | $3.60In the Money | $3.75In the Money | $5.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZNear the Money | $0.76Near the Money | $0.95Near the Money | $0.92Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
ZIn the Money | $3.20In the Money | $3.40In the Money | $3.33In the Money | $0.23In the Money | 2In the Money | 5,054In the Money | ZNear the Money | $0.88Near the Money | $1.10Near the Money | $1.08Near the Money | $0.00Near the Money | ---Near the Money | 16,780Near the Money | |
ZIn the Money | $2.92In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $1.13Near the Money | $1.20Near the Money | $1.32Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
ZIn the Money | $2.62In the Money | $2.71In the Money | $2.96In the Money | $0.59In the Money | 44In the Money | 30In the Money | ZNear the Money | $1.31Near the Money | $1.37Near the Money | $1.61Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
ZIn the Money | $2.32In the Money | $2.43In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 54In the Money | ZNear the Money | $1.51Near the Money | $1.58Near the Money | $1.55Near the Money | $-0.28Near the Money | 13Near the Money | 520Near the Money | |
ZUnderlying issue's last price | $2.04Underlying issue's last price | $2.13Underlying issue's last price | $2.32Underlying issue's last price | $0.42Underlying issue's last price | 44Underlying issue's last price | 105Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | ZUnderlying issue's last price | $1.74Underlying issue's last price | $1.82Underlying issue's last price | $2.09Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 185Underlying issue's last price |
ZNear the Money | $1.78Near the Money | $2.01Near the Money | $2.07Near the Money | $0.45Near the Money | 1Near the Money | 1,568Near the Money | ZIn the Money | $1.81In the Money | $2.17In the Money | $1.95In the Money | $-0.25In the Money | 41In the Money | 2,145In the Money | |
ZNear the Money | $1.56Near the Money | $1.70Near the Money | $1.63Near the Money | $0.12Near the Money | 1Near the Money | 51Near the Money | ZIn the Money | $2.25In the Money | $2.34In the Money | $2.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZNear the Money | $1.31Near the Money | $1.46Near the Money | $1.36Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | ZIn the Money | $2.54In the Money | $2.64In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZNear the Money | $1.18Near the Money | $1.27Near the Money | $0.96Near the Money | $0.00Near the Money | ---Near the Money | 215Near the Money | ZIn the Money | $2.86In the Money | $2.95In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
ZNear the Money | $1.02Near the Money | $1.11Near the Money | $0.96Near the Money | $0.00Near the Money | ---Near the Money | 187Near the Money | ZIn the Money | $3.15In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.88Near the Money | $0.95Near the Money | $0.80Near the Money | $-0.05Near the Money | 12Near the Money | 9,574Near the Money | ZIn the Money | $3.50In the Money | $3.65In the Money | $3.58In the Money | $-0.47In the Money | 2In the Money | 327In the Money | |
ZOut of the Money | $0.63Out of the Money | $0.74Out of the Money | $0.66Out of the Money | $0.09Out of the Money | 11Out of the Money | 15Out of the Money | ZIn the Money | $4.30In the Money | $4.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.42Out of the Money | $0.57Out of the Money | $0.49Out of the Money | $0.09Out of the Money | 202Out of the Money | 145Out of the Money | ZIn the Money | $4.75In the Money | $5.30In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $0.36Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $0.03Out of the Money | 1Out of the Money | 587Out of the Money | ZIn the Money | $5.55In the Money | $5.75In the Money | $5.92In the Money | $1.42In the Money | 1In the Money | 16In the Money | |
ZOut of the Money | $0.28Out of the Money | $0.62Out of the Money | $0.44Out of the Money | $0.00Out of the Money | 201Out of the Money | 33Out of the Money | ZIn the Money | $6.00In the Money | $6.15In 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 | $0.54Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $6.85In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | ZIn the Money | $7.85In the Money | $8.05In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.65In the Money | $9.35In 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 | $0.31Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $9.60In the Money | $10.35In 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 | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | ZIn the Money | $10.55In the Money | $11.10In 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 | $0.62Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $11.60In the Money | $12.10In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | ZIn the Money | $12.70In the Money | $13.05In 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 | $1.94Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | ZIn the Money | $17.70In the Money | $18.05In the Money | $17.80In the Money | $17.80In the Money | 1In the Money | ---In the Money |