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 | $23.00In the Money | $26.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
ZIn the Money | $20.80In the Money | $24.35In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $20.00In the Money | $23.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $19.55In the Money | $23.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
ZIn the Money | $19.15In the Money | $22.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | |
ZIn the Money | $18.50In the Money | $22.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
ZIn the Money | $18.55In the Money | $20.10In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 44In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 673Out of the Money | |
ZIn the Money | $17.50In the Money | $21.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZIn the Money | $17.05In the Money | $20.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
ZIn the Money | $16.50In the Money | $20.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.07Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $16.05In the Money | $19.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
ZIn the Money | $15.50In the Money | $19.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
ZIn the Money | $15.40In the Money | $18.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
ZIn the Money | $14.50In the Money | $18.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $14.85In the Money | $17.40In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
ZIn the Money | $13.70In the Money | $17.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $13.45In the Money | $16.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
ZIn the Money | $13.25In the Money | $15.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
ZIn the Money | $12.15In the Money | $15.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
ZIn the Money | $11.65In the Money | $15.05In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $12.40In the Money | $14.10In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
ZIn the Money | $11.35In the Money | $12.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 27Out of the Money | 54Out of the Money | |
ZIn the Money | $11.10In the Money | $12.20In the Money | $10.54In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 144Out of the Money | |
ZIn the Money | $10.60In the Money | $12.20In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 114Out of the Money | |
ZIn the Money | $10.50In the Money | $11.10In the Money | $11.07In the Money | $1.55In the Money | 2In the Money | 20In the Money | ZOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 241Out of the Money | 38Out of the Money | |
ZIn the Money | $10.05In the Money | $11.15In the Money | $10.63In the Money | $5.16In the Money | 1In the Money | 8In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 350Out of the Money | 47Out of the Money | |
ZIn the Money | $8.15In the Money | $11.75In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 350Out of the Money | 1,578Out of the Money | |
ZIn the Money | $8.10In the Money | $10.80In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
ZIn the Money | $7.80In the Money | $9.05In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 115In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 177Out of the Money | 197Out of the Money | |
ZIn the Money | $7.45In the Money | $9.15In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
ZIn the Money | $6.70In the Money | $7.95In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 319In the Money | ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 444Out of the Money | |
ZIn the Money | $6.15In the Money | $7.55In the Money | $6.04In the Money | $0.00In the Money | ---In the Money | 18In the Money | ZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
ZIn the Money | $5.95In the Money | $7.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 210In the Money | ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 432Out of the Money | |
ZIn the Money | $5.75In the Money | $7.75In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | |
ZIn the Money | $5.60In the Money | $6.55In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
ZIn the Money | $5.10In the Money | $5.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 2Out of the Money | 273Out of the Money | |
ZIn the Money | $3.85In the Money | $5.30In the Money | $5.03In the Money | $-0.70In the Money | 15In the Money | 488In the Money | ZOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 10Out of the Money | 274Out of the Money | |
ZIn the Money | $3.00In the Money | $4.60In the Money | $3.62In the Money | $0.00In the Money | ---In the Money | 186In the Money | ZOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 16Out of the Money | 442Out of the Money | |
ZIn the Money | $2.61In the Money | $3.05In the Money | $3.10In the Money | $0.37In the Money | 9In the Money | 223In the Money | ZNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.13Near the Money | 91Near the Money | 508Near the Money | |
ZIn the Money | $1.93In the Money | $2.25In the Money | $2.26In the Money | $0.37In the Money | 11In the Money | 552In the Money | ZNear the Money | $0.22Near the Money | $0.26Near the Money | $0.22Near the Money | $-0.20Near the Money | 300Near the Money | 615Near the Money | |
ZUnderlying issue's last price | $1.19Underlying issue's last price | $1.32Underlying issue's last price | $1.28Underlying issue's last price | $0.06Underlying issue's last price | 64Underlying issue's last price | 625Underlying issue's last price | Filter Table By Strike Price of$54.00Underlying issue's last price | ZUnderlying issue's last price | $0.42Underlying issue's last price | $0.49Underlying issue's last price | $0.40Underlying issue's last price | $-0.26Underlying issue's last price | 27Underlying issue's last price | 584Underlying issue's last price |
ZNear the Money | $0.63Near the Money | $0.72Near the Money | $0.75Near the Money | $0.09Near the Money | 280Near the Money | 645Near the Money | ZIn the Money | $0.85In the Money | $0.94In the Money | $0.82In the Money | $-0.54In the Money | 103In the Money | 374In the Money | |
ZNear the Money | $0.29Near the Money | $0.36Near the Money | $0.39Near the Money | $-0.09Near the Money | 399Near the Money | 519Near the Money | ZIn the Money | $1.39In the Money | $1.61In the Money | $1.97In the Money | $0.29In the Money | 1In the Money | 46In the Money | |
ZNear the Money | $0.13Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.13Near the Money | 54Near the Money | 834Near the Money | ZIn the Money | $2.04In the Money | $2.47In the Money | $2.51In the Money | $-1.86In the Money | 1In the Money | 5In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 131Out of the Money | 503Out of the Money | ZIn the Money | $2.96In the Money | $3.55In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 40Out of the Money | 251Out of the Money | ZIn the Money | $3.85In the Money | $4.85In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | ZIn the Money | $4.90In the Money | $5.55In the Money | $5.80In the Money | $0.56In the Money | 85In the Money | 86In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 10Out of the Money | 35Out of the Money | ZIn the Money | $4.30In the Money | $7.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIn the Money | $5.30In the Money | $8.60In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | ZIn the Money | $6.95In the Money | $8.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 352Out of the Money | ---Out of the Money | ZIn the Money | $7.40In the Money | $10.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 70Out of the Money | 89Out of the Money | ZIn the Money | $8.60In the Money | $11.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 92Out of the Money | ZIn the Money | $9.50In the Money | $12.50In the Money | $11.40In the Money | $0.00In the Money | 1In the Money | ---In the Money |