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 | $44.15In the Money | $45.15In the Money | $30.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $41.10In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $38.75In the Money | $40.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZIn the Money | $35.95In the Money | $37.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZIn the Money | $33.70In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,048Out of the Money | |
ZIn the Money | $31.95In the Money | $32.95In the Money | $27.11In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 951Out of the Money | |
ZIn the Money | $29.45In the Money | $30.10In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | |
ZIn the Money | $26.25In the Money | $27.45In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
ZIn the Money | $25.15In the Money | $27.20In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $1.98Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $23.90In the Money | $25.25In the Money | $25.05In the Money | $10.50In the Money | 1In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | |
ZIn the Money | $24.50In the Money | $24.65In the Money | $24.60In the Money | $-0.20In the Money | 1In the Money | 268In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | |
ZIn the Money | $23.95In the Money | $24.20In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $22.75In the Money | $23.15In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZIn the Money | $22.00In the Money | $22.15In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 674In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,108Out of the Money | |
ZIn the Money | $20.95In the Money | $21.60In the Money | $20.96In the Money | $4.77In the Money | 1In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZIn the Money | $20.00In the Money | $20.55In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | |
ZIn the Money | $19.40In the Money | $20.70In the Money | $19.67In the Money | $4.92In the Money | 14In the Money | 124In 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 | 635Out of the Money | |
ZIn the Money | $18.95In the Money | $19.55In the Money | $18.62In the Money | $-1.53In the Money | 30In the Money | 53In 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 | 98Out of the Money | |
ZIn the Money | $18.45In the Money | $20.25In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 17In 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 | 7Out of the Money | |
ZIn the Money | $17.95In the Money | $18.95In the Money | $17.60In the Money | $-0.75In the Money | 32In the Money | 32In 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 | 3Out of the Money | 108Out of the Money | |
ZIn the Money | $17.25In the Money | $18.65In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 8In 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 | 62Out of the Money | |
ZIn the Money | $16.95In the Money | $17.15In the Money | $17.08In the Money | $-0.44In the Money | 19In the Money | 304In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | 5Out of the Money | 1,510Out of the Money | |
ZIn the Money | $16.00In the Money | $16.20In the Money | $17.25In the Money | $0.80In the Money | 1In the Money | 110In the Money | ZOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.36Out of the Money | $0.35Out of the Money | 3Out of the Money | 316Out of the Money | |
ZIn the Money | $15.00In the Money | $15.40In the Money | $15.25In the Money | $10.50In the Money | 1In the Money | 20In the Money | ZOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZIn the Money | $12.45In the Money | $14.65In the Money | $14.56In the Money | $-0.80In the Money | 69In the Money | 926In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,337Out of the Money | |
ZIn the Money | $13.60In the Money | $14.30In the Money | $13.72In the Money | $-1.48In the Money | 1In the Money | 120In the Money | ZOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
ZIn the Money | $12.65In the Money | $13.35In the Money | $13.09In the Money | $-0.26In the Money | 11In the Money | 140In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 388Out of the Money | |
ZIn the Money | $11.95In the Money | $12.35In the Money | $12.15In the Money | $-0.69In the Money | 134In the Money | 4,108In 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 | 1,291Out of the Money | |
ZIn the Money | $11.00In the Money | $11.50In the Money | $11.13In the Money | $-0.67In the Money | 23In the Money | 724In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZIn the Money | $10.00In the Money | $10.20In the Money | $10.01In the Money | $-1.14In the Money | 10In the Money | 312In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 435Out of the Money | |
ZIn the Money | $8.80In the Money | $9.65In the Money | $9.68In the Money | $-0.42In the Money | 1In the Money | 972In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 478Out of the Money | |
ZIn the Money | $8.25In the Money | $9.45In the Money | $9.10In the Money | $-1.05In the Money | 18In the Money | 1,323In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | |
ZIn the Money | $7.90In the Money | $8.45In the Money | $7.90In the Money | $-1.25In the Money | 3In the Money | 689In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 436Out of the Money | |
ZIn the Money | $6.20In the Money | $7.40In the Money | $7.35In the Money | $-0.52In the Money | 31In the Money | 1,459In 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 | 1Out of the Money | 278Out of the Money | |
ZIn the Money | $5.30In the Money | $6.20In the Money | $5.80In the Money | $-0.75In the Money | 14In the Money | 3,067In the Money | ZOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
ZIn the Money | $4.30In the Money | $5.85In the Money | $5.32In the Money | $-1.03In the Money | 67In the Money | 742In the Money | ZOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.51Out of the Money | $0.48Out of the Money | 1Out of the Money | 544Out of the Money | |
ZIn the Money | $4.50In the Money | $4.95In the Money | $4.40In the Money | $-1.02In the Money | 10In the Money | 2,759In the Money | ZOut of the Money | ---Out of the Money | $0.71Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 848Out of the Money | |
ZIn the Money | $3.25In the Money | $4.35In the Money | $4.30In the Money | $-0.55In the Money | 25In the Money | 2,211In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 40Out of the Money | 602Out of the Money | |
ZIn the Money | $2.61In the Money | $4.05In the Money | $2.83In the Money | $-1.17In the Money | 231In the Money | 689In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 13Out of the Money | 331Out of the Money | |
ZIn the Money | $1.70In the Money | $2.30In the Money | $2.43In the Money | $-0.67In the Money | 1,204In the Money | 6,491In the Money | ZNear the Money | ---Near the Money | $0.21Near the Money | $0.01Near the Money | $-0.06Near the Money | 162Near the Money | 220Near the Money | |
ZIn the Money | $1.00In the Money | $1.23In the Money | $0.98In the Money | $-1.02In the Money | 371In the Money | 1,589In the Money | ZNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.12Near the Money | 218Near the Money | 50Near the Money | |
ZUnderlying issue's last price | $0.16Underlying issue's last price | $0.30Underlying issue's last price | $0.20Underlying issue's last price | $-1.06Underlying issue's last price | 479Underlying issue's last price | 884Underlying issue's last price | Filter Table By Strike Price of$67.00Underlying issue's last price | ZUnderlying issue's last price | $0.09Underlying issue's last price | $0.29Underlying issue's last price | $0.03Underlying issue's last price | $-0.30Underlying issue's last price | 201Underlying issue's last price | 217Underlying issue's last price |
ZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.61Near the Money | 545Near the Money | 1,104Near the Money | ZIn the Money | $0.77In the Money | $1.76In the Money | $0.82In the Money | $0.13In the Money | 230In the Money | 183In the Money | |
ZNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.22Near the Money | 100Near the Money | 1,285Near the Money | ZIn the Money | $1.49In the Money | $3.75In the Money | $2.00In the Money | $0.70In the Money | 9In the Money | 22In the Money | |
ZNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.08Near the Money | 269Near the Money | 854Near the Money | ZIn the Money | $2.20In the Money | $4.70In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 15Out of the Money | 337Out of the Money | ZIn the Money | $1.93In the Money | $5.75In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 3In 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 | 241Out of the Money | ZIn the Money | $3.70In the Money | $6.25In the Money | $5.20In the Money | $0.70In the Money | 4In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | ZIn the Money | $3.90In the Money | $7.25In the Money | $6.00In the Money | $-7.65In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | ZIn the Money | $5.65In the Money | $8.20In the Money | $11.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | ZIn the Money | $5.95In the Money | $9.45In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |