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 | $28.10In the Money | $30.60In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 487Out of the Money | |
ZIn the Money | $25.90In the Money | $28.25In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 758Out of the Money | |
ZIn the Money | $24.25In the Money | $24.80In 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 | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
ZIn the Money | $22.00In the Money | $22.30In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.01Out of the Money | $0.50Out 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 | $19.50In the Money | $20.00In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 2Out of the Money | 13Out of the Money | |
ZIn the Money | $17.05In the Money | $17.50In 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 | $0.17Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 2Out of the Money | 2,238Out of the Money | |
ZIn the Money | $14.50In the Money | $15.15In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 2Out of the Money | 767Out of the Money | |
ZIn the Money | $12.30In the Money | $12.60In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 2,013In the Money | ZOut of the Money | $0.28Out of the Money | $0.36Out 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 | $10.05In the Money | $10.35In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 107In the Money | ZOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $-0.07Out of the Money | 1Out of the Money | 1,273Out of the Money | |
ZIn the Money | $6.75In the Money | $8.25In the Money | $8.65In the Money | $1.40In the Money | 1In the Money | 2,203In the Money | ZOut of the Money | $0.91Out of the Money | $1.04Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,056Out of the Money | |
ZIn the Money | $5.30In the Money | $6.40In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 1,665In the Money | ZOut of the Money | $1.56Out of the Money | $1.60Out of the Money | $1.56Out of the Money | $-0.10Out of the Money | 57Out of the Money | 7,790Out of the Money | |
ZUnderlying issue's last price | $4.55Underlying issue's last price | $4.80Underlying issue's last price | $4.97Underlying issue's last price | $0.47Underlying issue's last price | 1Underlying issue's last price | 11,222Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZUnderlying issue's last price | $2.43Underlying issue's last price | $2.49Underlying issue's last price | $2.39Underlying issue's last price | $-0.13Underlying issue's last price | 2Underlying issue's last price | 13,352Underlying issue's last price |
ZNear the Money | $3.30Near the Money | $3.40Near the Money | $3.40Near the Money | $0.25Near the Money | 8Near the Money | 8,961Near the Money | ZIn the Money | $3.55In the Money | $3.65In the Money | $3.55In the Money | $-0.20In the Money | 53In the Money | 4,860In the Money | |
ZOut of the Money | $2.31Out of the Money | $2.39Out of the Money | $2.40Out of the Money | $0.20Out of the Money | 3Out of the Money | 3,293Out of the Money | ZIn the Money | $5.05In the Money | $5.20In the Money | $5.07In the Money | $-0.38In the Money | 1In the Money | 1,065In the Money | |
ZOut of the Money | $1.56Out of the Money | $1.63Out of the Money | $1.77Out of the Money | $0.27Out of the Money | 2Out of the Money | 974Out of the Money | ZIn the Money | $6.00In the Money | $6.95In the Money | $6.77In the Money | $-0.03In the Money | 1In the Money | 869In the Money | |
ZOut of the Money | $1.04Out of the Money | $1.10Out of the Money | $1.12Out of the Money | $0.13Out of the Money | 4Out of the Money | 1,506Out of the Money | ZIn the Money | $7.25In the Money | $9.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 284In the Money | |
ZOut of the Money | $0.53Out of the Money | $0.79Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 809Out of the Money | ZIn the Money | $10.25In the Money | $11.10In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.44Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,261Out of the Money | ZIn the Money | $13.15In the Money | $13.40In the Money | $13.41In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.29Out of the Money | $0.38Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | ZIn the Money | $15.50In the Money | $16.00In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.19Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | ZIn the Money | $18.00In the Money | $18.75In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,148Out of the Money | ZIn the Money | $22.90In the Money | $23.30In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 2Out of the Money | 5,489Out of the Money | ZIn the Money | $27.05In the Money | $29.00In 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 | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 842Out of the Money | ZIn the Money | $31.50In the Money | $34.50In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out 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 | $36.05In the Money | $39.25In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | ---In the Money |