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 | $25.15In the Money | $27.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIn the Money | $21.75In the Money | $24.25In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $20.60In the Money | $24.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $20.30In the Money | $23.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
ZIn the Money | $20.20In the Money | $23.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
ZIn the Money | $19.70In the Money | $22.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZIn the Money | $20.35In the Money | $20.80In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | 44In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 673Out of the Money | |
ZIn the Money | $19.70In the Money | $21.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZIn the Money | $19.30In the Money | $20.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZIn the Money | $18.70In the Money | $19.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $18.20In the Money | $19.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
ZIn the Money | $17.75In the Money | $19.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZIn the Money | $17.25In the Money | $18.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZIn the Money | $16.70In the Money | $18.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $16.15In the Money | $16.85In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 225Out of the Money | |
ZIn the Money | $15.70In the Money | $17.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 16Out of the Money | 1Out of the Money | |
ZIn the Money | $15.20In the Money | $16.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZIn the Money | $14.70In the Money | $16.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ZIn the Money | $14.20In the Money | $15.80In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 35Out of the Money | |
ZIn the Money | $13.70In the Money | $15.25In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 7Out of the Money | |
ZIn the Money | $13.00In the Money | $14.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 63Out of the Money | |
ZIn the Money | $12.70In the Money | $13.50In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
ZIn the Money | $12.20In the Money | $12.90In the Money | $10.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 63Out of the Money | 149Out of the Money | |
ZIn the Money | $11.70In the Money | $12.45In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $11.35In the Money | $12.60In the Money | $9.52In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 7Out of the Money | 24Out of the Money | |
ZIn the Money | $10.80In the Money | $12.15In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 8Out of the Money | 13Out of the Money | |
ZIn the Money | $10.30In the Money | $12.00In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,578Out of the Money | |
ZIn the Money | $9.70In the Money | $11.80In the Money | $9.07In the Money | $1.07In the Money | 1In the Money | 4In the Money | ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.33Out of the Money | 1Out of the Money | 32Out of the Money | |
ZIn the Money | $9.45In the Money | $9.80In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 115In the Money | ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
ZIn the Money | $8.70In the Money | $10.00In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
ZIn the Money | $8.50In the Money | $9.60In the Money | $7.40In the Money | $0.95In the Money | 34In the Money | 293In the Money | ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 143Out of the Money | 316Out of the Money | |
ZIn the Money | $7.80In the Money | $8.40In the Money | $6.04In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIn the Money | $7.45In the Money | $8.75In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 213In the Money | ZOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 10Out of the Money | 432Out of the Money | |
ZIn the Money | $6.75In the Money | $8.05In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZIn the Money | $6.25In the Money | $7.10In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 5Out of the Money | 76Out of the Money | |
ZIn the Money | $5.75In the Money | $6.55In the Money | $4.60In the Money | $0.75In the Money | 1In the Money | 6In the Money | ZOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 7Out of the Money | 242Out of the Money | |
ZIn the Money | $5.60In the Money | $5.85In the Money | $4.55In the Money | $0.84In the Money | 151In the Money | 530In the Money | ZOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 109Out of the Money | 158Out of the Money | |
ZIn the Money | $4.55In the Money | $4.90In the Money | $3.70In the Money | $0.70In the Money | 10In the Money | 193In the Money | ZOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 191Out of the Money | 300Out of the Money | |
ZIn the Money | $3.70In the Money | $4.35In the Money | $2.89In the Money | $0.82In the Money | 1In the Money | 224In the Money | ZOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.30Out of the Money | 149Out of the Money | 493Out of the Money | |
ZIn the Money | $2.84In the Money | $3.40In the Money | $2.78In the Money | $1.49In the Money | 25In the Money | 560In the Money | ZNear the Money | $0.23Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.55Near the Money | 116Near the Money | 575Near the Money | |
ZIn the Money | $1.85In the Money | $2.14In the Money | $1.57In the Money | $0.72In the Money | 31In the Money | 626In the Money | ZNear the Money | $0.41Near the Money | $0.48Near the Money | $0.59Near the Money | $-0.86Near the Money | 137Near the Money | 506Near the Money | |
ZUnderlying issue's last price | $1.36Underlying issue's last price | $1.44Underlying issue's last price | $1.37Underlying issue's last price | $0.89Underlying issue's last price | 283Underlying issue's last price | 497Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZUnderlying issue's last price | $0.70Underlying issue's last price | $0.79Underlying issue's last price | $0.88Underlying issue's last price | $-1.44Underlying issue's last price | 312Underlying issue's last price | 35Underlying issue's last price |
ZNear the Money | $0.86Near the Money | $0.91Near the Money | $0.88Near the Money | $0.61Near the Money | 417Near the Money | 229Near the Money | ZIn the Money | $1.17In the Money | $1.27In the Money | $1.38In the Money | $-1.97In the Money | 14In the Money | 9In the Money | |
ZNear the Money | $0.46Near the Money | $0.52Near the Money | $0.35Near the Money | $0.21Near the Money | 1,067Near the Money | 818Near the Money | ZIn the Money | $1.80In the Money | $1.92In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZNear the Money | $0.24Near the Money | $0.29Near the Money | $0.27Near the Money | $0.17Near the Money | 278Near the Money | 137Near the Money | ZIn the Money | $2.26In the Money | $2.78In the Money | $8.05In 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 | $0.17Out of the Money | $0.10Out of the Money | 60Out of the Money | 223Out of the Money | ZIn the Money | $2.88In the Money | $3.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 28Out of the Money | 110Out of the Money | ZIn the Money | $4.25In the Money | $4.75In the Money | $4.97In the Money | $-2.05In the Money | 80In the Money | 1In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | ZIn the Money | $4.50In the Money | $5.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIn the Money | $6.30In the Money | $6.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.47Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 124Out of the Money | ZIn the Money | $6.40In the Money | $7.85In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $7.90In the Money | $8.80In the Money | ---In 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 | $0.03Out of the Money | $0.02Out of the Money | 24Out of the Money | 85Out of the Money | ZIn the Money | $9.10In the Money | $9.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 20Out of the Money | ZIn the Money | $10.05In the Money | $10.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |