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 | $32.05In the Money | $35.85In 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 | $1.28Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 487Out of the Money | |
ZIn the Money | $29.60In the Money | $33.40In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 758Out of the Money | |
ZIn the Money | $27.10In the Money | $30.95In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $1.29Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZIn the Money | $24.70In the Money | $28.45In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,067Out of the Money | |
ZIn the Money | $23.40In the Money | $25.30In 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 | $1.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 40Out of the Money | |
ZIn the Money | $21.65In the Money | $22.80In the Money | $19.16In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.06Out of the Money | $1.33Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 2Out of the Money | 2,238Out of the Money | |
ZIn the Money | $18.60In the Money | $20.55In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 2Out of the Money | 778Out of the Money | |
ZIn the Money | $16.80In the Money | $17.15In the Money | $15.86In the Money | $5.31In the Money | 1In the Money | 2,013In the Money | ZOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 35Out of the Money | 2,647Out of the Money | |
ZIn the Money | $14.35In the Money | $14.75In the Money | $13.33In the Money | $0.93In the Money | 1In the Money | 117In the Money | ZOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 95Out of the Money | 1,226Out of the Money | |
ZIn the Money | $10.95In the Money | $13.20In the Money | $12.00In the Money | $0.80In the Money | 14In the Money | 2,208In the Money | ZOut of the Money | $0.31Out of the Money | $0.59Out of the Money | $0.39Out of the Money | $-0.07Out of the Money | 92Out of the Money | 7,904Out of the Money | |
ZIn the Money | $8.65In the Money | $10.90In the Money | $9.79In the Money | $2.09In the Money | 9In the Money | 7,671In the Money | ZOut of the Money | $0.55Out of the Money | $0.79Out of the Money | $0.69Out of the Money | $-0.07Out of the Money | 1,356Out of the Money | 21,807Out of the Money | |
ZIn the Money | $7.40In the Money | $8.15In the Money | $7.85In the Money | $1.07In the Money | 3In the Money | 10,909In the Money | ZOut of the Money | $0.94Out of the Money | $1.19Out of the Money | $1.10Out of the Money | $-0.12Out of the Money | 168Out of the Money | 17,552Out of the Money | |
ZIn the Money | $5.80In the Money | $6.40In the Money | $5.90In the Money | $0.55In the Money | 194In the Money | 9,897In the Money | ZOut of the Money | $1.56Out of the Money | $1.70Out of the Money | $1.71Out of the Money | $-0.27Out of the Money | 153Out of the Money | 5,087Out of the Money | |
ZUnderlying issue's last price | $4.35Underlying issue's last price | $4.50Underlying issue's last price | $4.40Underlying issue's last price | $0.80Underlying issue's last price | 205Underlying issue's last price | 4,548Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | ZUnderlying issue's last price | $2.28Underlying issue's last price | $2.54Underlying issue's last price | $2.57Underlying issue's last price | $-0.38Underlying issue's last price | 133Underlying issue's last price | 1,130Underlying issue's last price |
ZNear the Money | $3.05Near the Money | $3.15Near the Money | $2.99Near the Money | $0.43Near the Money | 42Near the Money | 1,034Near the Money | ZIn the Money | $3.60In the Money | $3.80In the Money | $3.65In the Money | $-0.80In the Money | 6In the Money | 880In the Money | |
ZOut of the Money | $2.07Out of the Money | $2.19Out of the Money | $2.12Out of the Money | $0.41Out of the Money | 325Out of the Money | 1,895Out of the Money | ZIn the Money | $5.05In the Money | $5.30In the Money | $5.32In the Money | $-1.76In the Money | 2In the Money | 283In the Money | |
ZOut of the Money | $1.36Out of the Money | $1.47Out of the Money | $1.32Out of the Money | $0.07Out of the Money | 205Out of the Money | 807Out of the Money | ZIn the Money | $6.20In the Money | $7.35In the Money | $7.55In the Money | $-1.00In the Money | 3In the Money | 10In the Money | |
ZOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.92Out of the Money | $0.11Out of the Money | 469Out of the Money | 2,275Out of the Money | ZIn the Money | $8.95In the Money | $9.15In the Money | $13.41In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.58Out of the Money | $0.66Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | ZIn the Money | $11.05In the Money | $11.35In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.36Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $0.19Out of the Money | 12Out of the Money | 309Out of the Money | ZIn the Money | $13.35In the Money | $13.75In the Money | $15.15In the Money | $-7.15In the Money | 5In the Money | ---In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.07Out of the Money | 2Out of the Money | 3,153Out of the Money | ZIn the Money | $18.25In the Money | $18.60In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 9Out of the Money | 5,470Out of the Money | ZIn the Money | $23.20In the Money | $24.75In the Money | $24.20In the Money | $3.90In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 61Out of the Money | 837Out of the Money | ZIn the Money | $26.70In the Money | $30.50In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 1Out of the Money | 449Out of the Money | ZIn the Money | $31.80In the Money | $35.50In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |