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 | $25.65In the Money | $29.55In 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 | $1.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 487Out of the Money | |
ZIn the Money | $23.30In the Money | $27.00In 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 | $1.31Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 758Out of the Money | |
ZIn the Money | $21.05In the Money | $24.40In 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 | $1.32Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZIn the Money | $18.75In the Money | $22.05In 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 | $1.32Out 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 | $15.90In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.05Out of the Money | $1.36Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $14.90In the Money | $17.05In 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 | $0.29Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,238Out of the Money | |
ZIn the Money | $11.40In the Money | $13.05In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.22Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 3Out of the Money | 769Out of the Money | |
ZIn the Money | $10.45In the Money | $10.80In the Money | $10.55In the Money | $-0.60In the Money | 2In the Money | 2,013In the Money | ZOut of the Money | $0.43Out of the Money | $0.58Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,616Out of the Money | |
ZIn the Money | $7.65In the Money | $8.50In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZOut of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.84Out of the Money | $0.13Out of the Money | 3Out of the Money | 1,276Out of the Money | |
ZIn the Money | $6.25In the Money | $7.35In the Money | $7.17In the Money | $0.27In the Money | 1In the Money | 2,205In the Money | ZOut of the Money | $1.30Out of the Money | $1.43Out of the Money | $1.34Out of the Money | $0.18Out of the Money | 1,326Out of the Money | 6,052Out of the Money | |
ZUnderlying issue's last price | $4.65Underlying issue's last price | $4.95Underlying issue's last price | $4.95Underlying issue's last price | $-0.05Underlying issue's last price | 6,056Underlying issue's last price | 1,668Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZUnderlying issue's last price | $2.12Underlying issue's last price | $2.20Underlying issue's last price | $2.14Underlying issue's last price | $0.28Underlying issue's last price | 6,103Underlying issue's last price | 12,775Underlying issue's last price |
ZNear the Money | $3.35Near the Money | $3.50Near the Money | $3.45Near the Money | $-0.25Near the Money | 266Near the Money | 11,213Near the Money | ZIn the Money | $3.20In the Money | $3.35In the Money | $3.20In the Money | $0.39In the Money | 4,033In the Money | 13,365In the Money | |
ZNear the Money | $2.24Near the Money | $2.42Near the Money | $2.32Near the Money | $-0.35Near the Money | 13Near the Money | 9,628Near the Money | ZIn the Money | $4.55In the Money | $4.90In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 4,913In the Money | |
ZOut of the Money | $1.49Out of the Money | $1.58Out of the Money | $1.59Out of the Money | $-0.21Out of the Money | 7Out of the Money | 3,282Out of the Money | ZIn the Money | $6.30In the Money | $6.55In the Money | $5.72In the Money | $-0.40In the Money | 1In the Money | 1,080In the Money | |
ZOut of the Money | $0.94Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $-0.08Out of the Money | 97Out of the Money | 979Out of the Money | ZIn the Money | $8.25In the Money | $10.25In the Money | $8.00In the Money | $-0.05In the Money | 3In the Money | 849In the Money | |
ZOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.09Out of the Money | 3Out of the Money | 1,511Out of the Money | ZIn the Money | $9.65In the Money | $11.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 284In the Money | |
ZOut of the Money | $0.22Out of the Money | $0.75Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 804Out of the Money | ZIn the Money | $12.50In the Money | $13.95In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,260Out of the Money | ZIn the Money | $14.10In the Money | $15.95In the Money | $13.41In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | ZIn the Money | $15.55In the Money | $19.45In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $1.37Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | ZIn the Money | $18.40In the Money | $21.65In the Money | $22.30In 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 | $0.11Out of the Money | $-0.12Out of the Money | 5Out of the Money | 3,148Out of the Money | ZIn the Money | $23.05In the Money | $26.75In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.24Out 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 | $28.10In the Money | $31.90In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $1.25Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | ZIn the Money | $33.20In the Money | $36.85In 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 | $0.55Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | ZIn the Money | $38.40In the Money | $41.95In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |