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 | $23.55In the Money | $27.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIn the Money | $21.60In 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 | $1.26Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $21.05In the Money | $22.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.09Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $20.25In the Money | $21.05In the Money | $18.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $18.20In the Money | $20.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $18.15In the Money | $19.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 4Out of the Money | 70Out of the Money | |
ZIn the Money | $17.10In the Money | $17.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $16.25In the Money | $16.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
ZIn the Money | $15.10In the Money | $15.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $2.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZIn the Money | $14.20In the Money | $14.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $13.65In the Money | $14.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $2.15Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $12.90In the Money | $14.05In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
ZIn the Money | $12.70In the Money | $13.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.01Out of the Money | $1.87Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $12.40In the Money | $13.55In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 83In the Money | ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.37Out of the Money | 11Out of the Money | 319Out of the Money | |
ZIn the Money | $11.70In the Money | $12.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.01Out of the Money | $2.16Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $11.25In the Money | $11.95In the Money | $11.24In the Money | $1.54In the Money | 20In the Money | 45In the Money | ZOut of the Money | $0.01Out of the Money | $2.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
ZIn the Money | $10.80In the Money | $11.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $1.30Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $10.45In the Money | $11.75In the Money | $10.45In the Money | $2.45In the Money | 22In the Money | 21In the Money | ZOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 8Out of the Money | 32Out of the Money | |
ZIn the Money | $9.75In the Money | $11.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $1.31Out of the Money | $0.35Out of the Money | $-0.06Out of the Money | 8Out of the Money | 1Out of the Money | |
ZIn the Money | $9.25In the Money | $10.15In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.04Out of the Money | $1.32Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 18Out of the Money | 30Out of the Money | |
ZIn the Money | $8.75In the Money | $9.65In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.03Out of the Money | $1.32Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 8Out of the Money | ---Out of the Money | |
ZIn the Money | $8.50In the Money | $8.95In the Money | $7.06In the Money | $0.00In the Money | ---In the Money | 1,004In the Money | ZOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIn the Money | $7.80In the Money | $8.55In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.04Out of the Money | $2.21Out of the Money | $0.10Out of the Money | $-0.42Out of the Money | 8Out of the Money | 13Out of the Money | |
ZIn the Money | $7.45In the Money | $7.90In the Money | $6.06In the Money | $1.31In the Money | 1In the Money | 20In the Money | ZOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 16Out of the Money | 43Out of the Money | |
ZIn the Money | $7.00In the Money | $7.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $6.65In the Money | $8.70In the Money | $5.70In the Money | $2.40In the Money | 200In the Money | 230In the Money | ZOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.13Out of the Money | 113Out of the Money | 277Out of the Money | |
ZIn the Money | $6.05In the Money | $6.70In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-1.17Out of the Money | 34Out of the Money | 2Out of the Money | |
ZIn the Money | $5.60In the Money | $6.10In the Money | $4.10In the Money | $0.46In the Money | 1In the Money | 124In the Money | ZOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.20Out of the Money | 120Out of the Money | 101Out of the Money | |
ZIn the Money | $4.75In the Money | $5.45In the Money | $4.80In the Money | $1.15In the Money | 17In the Money | 18In the Money | ZOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.34Out of the Money | 20Out of the Money | 188Out of the Money | |
ZIn the Money | $3.70In the Money | $5.15In the Money | $2.93In the Money | $0.00In the Money | ---In the Money | 218In the Money | ZOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.43Out of the Money | $-0.38Out of the Money | 13Out of the Money | 144Out of the Money | |
ZIn the Money | $3.15In the Money | $3.35In the Money | $3.05In the Money | $1.31In the Money | 22In the Money | 167In the Money | ZNear the Money | $0.50Near the Money | $0.56Near the Money | $0.70Near the Money | $-0.70Near the Money | 95Near the Money | 131Near the Money | |
ZIn the Money | $2.43In the Money | $2.56In the Money | $2.33In the Money | $1.15In the Money | 183In the Money | 114In the Money | ZNear the Money | $0.74Near the Money | $0.83Near the Money | $0.87Near the Money | $-0.89Near the Money | 91Near the Money | 23Near the Money | |
ZUnderlying issue's last price | $1.65Underlying issue's last price | $1.93Underlying issue's last price | $1.83Underlying issue's last price | $0.98Underlying issue's last price | 88Underlying issue's last price | 135Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | ZUnderlying issue's last price | $1.09Underlying issue's last price | $1.20Underlying issue's last price | $1.25Underlying issue's last price | $-1.34Underlying issue's last price | 54Underlying issue's last price | 84Underlying issue's last price |
ZNear the Money | $1.25Near the Money | $1.41Near the Money | $1.34Near the Money | $0.81Near the Money | 157Near the Money | 167Near the Money | ZIn the Money | $1.53In the Money | $1.68In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZNear the Money | $0.89Near the Money | $1.00Near the Money | $0.95Near the Money | $0.59Near the Money | 3,198Near the Money | 100Near the Money | ZIn the Money | $2.14In the Money | $2.28In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.43Near the Money | $0.66Near the Money | $0.57Near the Money | $0.27Near the Money | 57Near the Money | 97Near the Money | ZIn the Money | $2.68In the Money | $3.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.22Out of the Money | $0.07Out of the Money | 6Out of the Money | 44Out of the Money | ZIn the Money | $3.60In the Money | $3.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.37Out of the Money | $0.25Out of the Money | $0.13Out of the Money | 5Out of the Money | 127Out of the Money | ZIn the Money | $3.95In the Money | $4.85In the Money | $5.90In the Money | $5.90In the Money | 1In the Money | ---In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 12Out of the Money | 8Out of the Money | ZIn the Money | $5.25In the Money | $5.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | ZIn the Money | $6.15In the Money | $6.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 40Out of the Money | 14Out of the Money | ZIn the Money | $7.15In the Money | $7.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.04Out of the Money | $1.32Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | ZIn the Money | $8.05In the Money | $8.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIn the Money | $8.95In the Money | $10.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $1.90Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.85In the Money | $12.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |