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 | $27.00In the Money | $30.95In 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 | $1.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 487Out of the Money | |
ZIn the Money | $25.50In the Money | $28.50In 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 | $23.70In the Money | $25.75In 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 | $1.31Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZIn the Money | $21.20In the Money | $23.55In 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 | $1.31Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,024Out of the Money | |
ZIn the Money | $18.75In the Money | $20.75In 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 | $0.49Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $16.35In the Money | $16.85In the Money | $19.16In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.04Out of the Money | $0.49Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,238Out of the Money | |
ZIn the Money | $14.05In the Money | $14.40In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.12Out of the Money | $0.32Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 5Out of the Money | 772Out of the Money | |
ZIn the Money | $11.70In the Money | $12.05In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2,013In the Money | ZOut of the Money | $0.33Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $-0.05Out of the Money | 1Out of the Money | 2,617Out of the Money | |
ZIn the Money | $8.50In the Money | $11.00In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZOut of the Money | $0.59Out of the Money | $0.71Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,280Out of the Money | |
ZIn the Money | $6.65In the Money | $8.35In the Money | $7.80In the Money | $0.63In the Money | 3In the Money | 2,205In the Money | ZOut of the Money | $1.03Out of the Money | $1.39Out of the Money | $1.09Out of the Money | $-0.06Out of the Money | 117Out of the Money | 7,252Out of the Money | |
ZIn the Money | $5.45In the Money | $5.90In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 7,670In the Money | ZOut of the Money | $1.71Out of the Money | $1.78Out of the Money | $1.77Out of the Money | $-0.12Out of the Money | 1,583Out of the Money | 18,815Out of the Money | |
ZUnderlying issue's last price | $4.20Underlying issue's last price | $4.35Underlying issue's last price | $4.10Underlying issue's last price | $-0.05Underlying issue's last price | 13Underlying issue's last price | 11,051Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZUnderlying issue's last price | $2.66Underlying issue's last price | $2.80Underlying issue's last price | $3.00Underlying issue's last price | $0.17Underlying issue's last price | 2Underlying issue's last price | 17,088Underlying issue's last price |
ZNear the Money | $2.84Near the Money | $3.10Near the Money | $2.76Near the Money | $0.11Near the Money | 1Near the Money | 9,634Near the Money | ZIn the Money | $3.90In the Money | $4.05In the Money | $4.05In the Money | $-0.05In the Money | 10In the Money | 4,913In the Money | |
ZOut of the Money | $2.02Out of the Money | $2.07Out of the Money | $2.13Out of the Money | $0.13Out of the Money | 1,550Out of the Money | 3,280Out of the Money | ZIn the Money | $5.45In the Money | $5.65In the Money | $5.65In the Money | $0.05In the Money | 3In the Money | 1,081In the Money | |
ZOut of the Money | $1.34Out of the Money | $1.43Out of the Money | $1.33Out of the Money | $0.00Out of the Money | 2Out of the Money | 972Out of the Money | ZIn the Money | $6.75In the Money | $7.50In the Money | $7.40In the Money | $-0.60In the Money | 4In the Money | 849In the Money | |
ZOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $0.88Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,509Out of the Money | ZIn the Money | $9.30In the Money | $9.55In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 284In the Money | |
ZOut of the Money | $0.33Out of the Money | $0.72Out of the Money | $0.65Out of the Money | $0.10Out of the Money | 6Out of the Money | 807Out of the Money | ZIn the Money | $11.50In the Money | $11.75In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,260Out of the Money | ZIn the Money | $13.75In the Money | $14.10In the Money | $13.41In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.24Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | ZIn the Money | $16.10In the Money | $16.55In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.14Out of the Money | $1.70Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | ZIn the Money | $18.55In the Money | $20.75In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.67Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,148Out of the Money | ZIn the Money | $23.55In the Money | $25.00In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,489Out of the Money | ZIn the Money | $26.80In the Money | $30.65In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.36Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | ZIn the Money | $31.80In the Money | $35.65In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 10Out of the Money | 449Out of the Money | ZIn the Money | $37.45In the Money | $40.65In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |