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 | $15.25In the Money | $19.00In 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 | $1.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.00In the Money | $16.20In 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 | $2.06Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $11.40In the Money | $15.20In 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 | $1.89Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 1Out of the Money | 8Out of the Money | |
ZIn the Money | $10.60In 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 | $1.39Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $10.95In the Money | $12.50In 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 | $1.42Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $10.05In the Money | $11.60In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.04Out of the Money | $1.44Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $9.15In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.15Out of the Money | $0.47Out of the Money | $0.22Out of the Money | $-0.40Out of the Money | 8Out of the Money | 12Out of the Money | |
ZIn the Money | $8.30In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.14Out of the Money | 8Out of the Money | 10Out of the Money | |
ZIn the Money | $7.40In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.27Out of the Money | $0.78Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 1Out of the Money | 16Out of the Money | |
ZIn the Money | $6.40In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.41Out of the Money | $0.63Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 11Out of the Money | 2Out of the Money | |
ZIn the Money | $5.10In the Money | $7.00In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 33In the Money | ZOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $-0.28Out of the Money | 8Out of the Money | 17Out of the Money | |
ZIn the Money | $4.95In the Money | $5.25In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.56Out of the Money | $1.96Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
ZIn the Money | $2.94In the Money | $5.20In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.95Out of the Money | $1.31Out of the Money | $1.01Out of the Money | $-0.21Out of the Money | 2Out of the Money | 10Out of the Money | |
ZIn the Money | $2.53In the Money | $3.80In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZNear the Money | $1.28Near the Money | $1.57Near the Money | $1.65Near the Money | $0.00Near the Money | ---Near the Money | 3Near the Money | |
ZIn the Money | $1.96In the Money | $4.15In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZNear the Money | $1.63Near the Money | $1.94Near the Money | $1.88Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
ZUnderlying issue's last price | $1.96Underlying issue's last price | $2.58Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 8Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | ZUnderlying issue's last price | $2.08Underlying issue's last price | $2.40Underlying issue's last price | $1.55Underlying issue's last price | $1.55Underlying issue's last price | 10Underlying issue's last price | ---Underlying issue's last price |
ZNear the Money | $1.86Near the Money | $2.13Near the Money | $2.31Near the Money | $-0.74Near the Money | 7Near the Money | 56Near the Money | ZIn the Money | $2.56In the Money | $2.89In the Money | $2.81In the Money | $0.29In the Money | 1In the Money | 10In the Money | |
ZNear the Money | $1.46Near the Money | $1.77Near the Money | $1.66Near the Money | $-1.09Near the Money | 21Near the Money | 12Near the Money | ZIn the Money | $2.39In the Money | $3.45In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
ZNear the Money | $1.16Near the Money | $1.47Near the Money | $1.28Near the Money | $-0.78Near the Money | 21Near the Money | 14Near the Money | ZIn the Money | $3.90In the Money | $4.15In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.78Out of the Money | $1.76Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIn the Money | $4.60In the Money | $5.05In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZOut of the Money | $0.68Out of the Money | $0.92Out of the Money | $0.75Out of the Money | $-0.92Out of the Money | 6Out of the Money | 3Out of the Money | ZIn the Money | $5.40In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.54Out of the Money | $1.34Out of the Money | $1.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ZIn the Money | $6.25In the Money | $7.15In 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 | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIn the Money | $7.15In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.31Out of the Money | $0.49Out of the Money | $0.53Out of the Money | $-0.17Out of the Money | 11Out of the Money | 4Out of the Money | ZIn the Money | $8.05In the Money | $8.45In 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 | $0.37Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZIn the Money | $8.85In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.17Out of the Money | $0.61Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ZIn the Money | $9.85In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.12Out of the Money | $1.27Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 5Out of the Money | ---Out of the Money | ZIn the Money | $10.75In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 1Out of the Money | ---Out of the Money | ZIn the Money | $10.45In the Money | $14.00In 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 | $0.48Out of the Money | $0.18Out of the Money | $0.18Out of the Money | 9Out of the Money | ---Out of the Money | ZIn the Money | $11.60In the Money | $14.90In 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 | $16.60In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |