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 | $19.65In the Money | $22.90In the Money | $21.06In the Money | $21.06In the Money | 1In 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 | $17.75In the Money | $19.65In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $17.25In the Money | $18.55In 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 | $1.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $16.35In the Money | $18.15In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $13.90In the Money | $16.35In 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 | $1.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $14.30In the Money | $15.60In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $12.55In the Money | $14.20In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $11.65In the Money | $14.15In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3Out of the Money | 31Out of the Money | |
ZIn the Money | $11.05In the Money | $11.95In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 10Out of the Money | 38Out of the Money | |
ZIn the Money | $10.05In the Money | $12.60In 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 | $0.19Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 16Out of the Money | 10Out of the Money | |
ZIn the Money | $10.25In the Money | $11.40In the Money | $9.60In the Money | $9.60In the Money | 4In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIn the Money | $9.35In the Money | $11.90In 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 | $0.75Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $9.50In the Money | $10.45In the Money | $9.50In the Money | $2.77In the Money | 5In the Money | 39In the Money | ZOut of the Money | $0.04Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $8.15In the Money | $10.40In 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 | $0.75Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZIn the Money | $8.45In the Money | $9.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.07Out of the Money | 2Out of the Money | 133Out of the Money | |
ZIn the Money | $7.90In the Money | $8.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | $0.04Out of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZIn the Money | $7.55In the Money | $8.00In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZOut of the Money | $0.07Out of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.16Out of the Money | 8Out of the Money | 19Out of the Money | |
ZIn the Money | $7.05In the Money | $8.05In 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 | $0.13Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 1Out of the Money | 16Out of the Money | |
ZIn the Money | $6.70In the Money | $7.10In the Money | $6.80In the Money | $1.40In the Money | 2In the Money | 22In the Money | ZOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 9Out of the Money | 57Out of the Money | |
ZIn the Money | $6.15In the Money | $6.55In the Money | $6.15In the Money | $2.75In the Money | 5In the Money | ---In the Money | ZOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.13Out of the Money | 9Out of the Money | 9Out of the Money | |
ZIn the Money | $5.75In the Money | $6.00In the Money | $5.68In the Money | $2.90In the Money | 6In the Money | 28In the Money | ZOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.33Out of the Money | $0.04Out of the Money | 1Out of the Money | 26Out of the Money | |
ZIn the Money | $5.30In the Money | $6.15In the Money | $5.26In the Money | $1.64In the Money | 1In the Money | 2In the Money | ZOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.33Out of the Money | $-1.28Out of the Money | 5Out of the Money | 10Out of the Money | |
ZIn the Money | $4.90In the Money | $5.60In the Money | $4.65In the Money | $1.55In the Money | 4In the Money | 24In the Money | ZOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.42Out of the Money | $-0.36Out of the Money | 1Out of the Money | 121Out of the Money | |
ZIn the Money | $4.45In the Money | $5.15In the Money | $3.75In the Money | $-0.19In the Money | 9In the Money | 8In the Money | ZOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.47Out of the Money | $-0.64Out of the Money | 9Out of the Money | 151Out of the Money | |
ZIn the Money | $4.05In the Money | $4.55In the Money | $3.59In the Money | $0.21In the Money | 6In the Money | 106In the Money | ZOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $-0.25Out of the Money | 24Out of the Money | 389Out of the Money | |
ZIn the Money | $3.60In the Money | $3.85In the Money | $3.42In the Money | $0.38In the Money | 5In the Money | 49In the Money | ZOut of the Money | $0.29Out of the Money | $0.48Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZIn the Money | $3.25In the Money | $3.40In the Money | $3.03In the Money | $0.28In the Money | 68In the Money | 412In the Money | ZNear the Money | $0.54Near the Money | $0.59Near the Money | $0.56Near the Money | $-0.52Near the Money | 294Near the Money | 2,557Near the Money | |
ZIn the Money | $2.83In the Money | $3.95In the Money | $2.84In the Money | $0.52In the Money | 3In the Money | 40In the Money | ZNear the Money | $0.67Near the Money | $0.74Near the Money | $0.72Near the Money | $-0.66Near the Money | 2Near the Money | 8Near the Money | |
ZIn the Money | $2.52In the Money | $2.76In the Money | $2.33In the Money | $0.25In the Money | 24In the Money | 209In the Money | ZNear the Money | $0.82Near the Money | $0.95Near the Money | $0.87Near the Money | $-0.43Near the Money | 15Near the Money | 102Near the Money | |
ZUnderlying issue's last price | $1.78Underlying issue's last price | $2.21Underlying issue's last price | $1.95Underlying issue's last price | $0.31Underlying issue's last price | 4Underlying issue's last price | 74Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | ZUnderlying issue's last price | $1.04Underlying issue's last price | $1.29Underlying issue's last price | $1.29Underlying issue's last price | $-0.72Underlying issue's last price | 3Underlying issue's last price | 23Underlying issue's last price |
ZNear the Money | $1.42Near the Money | $1.55Near the Money | $1.47Near the Money | $0.07Near the Money | 23Near the Money | 125Near the Money | ZIn the Money | $1.68In the Money | $1.77In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZNear the Money | $1.01Near the Money | $1.14Near the Money | $0.90Near the Money | $0.05Near the Money | 232Near the Money | 51Near the Money | ZIn the Money | $2.09In the Money | $2.59In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.71Near the Money | $0.93Near the Money | $0.75Near the Money | $0.23Near the Money | 17Near the Money | 102Near the Money | ZIn the Money | $2.90In the Money | $3.10In the Money | $3.52In the Money | $3.52In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.48Out of the Money | $0.71Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 26Out of the Money | 422Out of the Money | ZIn the Money | $2.99In the Money | $3.90In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.31Out of the Money | $0.58Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | ZIn the Money | $4.25In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 19Out of the Money | 132Out of the Money | ZIn the Money | $5.00In the Money | $6.05In 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 | $0.21Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 6Out of the Money | 54Out of the Money | ZIn the Money | $5.85In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | ZIn the Money | $6.75In the Money | $7.65In 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 | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | ZIn the Money | $8.15In the Money | $8.75In 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 | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $13.15In the Money | $14.00In the Money | $14.02In the Money | $14.02In the Money | 1In the Money | ---In the Money |