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 | $27.25In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.02Out of the Money | $0.94Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $24.85In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.04Out of the Money | $1.38Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $24.15In the Money | $26.15In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.06Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 2Out of the Money | 16Out of the Money | |
ZIn the Money | $21.80In the Money | $23.90In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.10Out of the Money | $0.49Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 2Out of the Money | 73Out of the Money | |
ZIn the Money | $18.00In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.23Out of the Money | $0.54Out of the Money | $0.37Out of the Money | $-0.18Out of the Money | 2Out of the Money | 18Out of the Money | |
ZIn the Money | $17.05In the Money | $17.85In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 27In the Money | ZOut of the Money | $0.48Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
ZIn the Money | $15.10In the Money | $15.60In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.71Out of the Money | $1.32Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,416Out of the Money | |
ZIn the Money | $12.25In the Money | $13.45In the Money | $13.31In the Money | $-0.27In the Money | 1In the Money | 66In the Money | ZOut of the Money | $1.10Out of the Money | $1.89Out of the Money | $1.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,138Out of the Money | |
ZIn the Money | $10.90In the Money | $11.60In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZOut of the Money | $1.65Out of the Money | $1.91Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
ZIn the Money | $9.20In the Money | $9.75In the Money | $9.63In the Money | $0.21In the Money | 2In the Money | 218In the Money | ZOut of the Money | $2.28Out of the Money | $2.64Out of the Money | $2.47Out of the Money | $0.17Out of the Money | 5Out of the Money | 397Out of the Money | |
ZIn the Money | $7.95In the Money | $8.15In the Money | $7.85In the Money | $-1.83In the Money | 1In the Money | 165In the Money | ZOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 556Out of the Money | |
ZUnderlying issue's last price | $6.55Underlying issue's last price | $6.70Underlying issue's last price | $6.45Underlying issue's last price | $0.00Underlying issue's last price | 2Underlying issue's last price | 506Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZUnderlying issue's last price | $4.25Underlying issue's last price | $4.40Underlying issue's last price | $4.05Underlying issue's last price | $-0.40Underlying issue's last price | 19Underlying issue's last price | 764Underlying issue's last price |
ZNear the Money | $5.30Near the Money | $5.50Near the Money | $5.40Near the Money | $-0.39Near the Money | 4Near the Money | 582Near the Money | ZIn the Money | $4.80In the Money | $5.95In the Money | $5.70In the Money | $0.35In the Money | 14In the Money | 759In the Money | |
ZOut of the Money | $4.30Out of the Money | $4.40Out of the Money | $4.20Out of the Money | $-0.30Out of the Money | 82Out of the Money | 525Out of the Money | ZIn the Money | $6.95In the Money | $8.05In the Money | $6.70In the Money | $-0.35In the Money | 7In the Money | 592In the Money | |
ZOut of the Money | $3.40Out of the Money | $3.50Out of the Money | $3.80Out of the Money | $0.10Out of the Money | 25Out of the Money | 393Out of the Money | ZIn the Money | $8.55In the Money | $8.75In the Money | $8.70In the Money | $0.30In the Money | 1In the Money | 171In the Money | |
ZOut of the Money | $2.67Out of the Money | $2.82Out of the Money | $3.05Out of the Money | $0.12Out of the Money | 19Out of the Money | 2,186Out of the Money | ZIn the Money | $9.30In the Money | $11.05In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 208In the Money | |
ZOut of the Money | $2.14Out of the Money | $2.24Out of the Money | $2.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 681Out of the Money | ZIn the Money | $11.60In the Money | $13.25In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 162In the Money | |
ZOut of the Money | $1.64Out of the Money | $1.78Out of the Money | $2.00Out of the Money | $0.07Out of the Money | 1Out of the Money | 570Out of the Money | ZIn the Money | $14.15In the Money | $16.20In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
ZOut of the Money | $1.24Out of the Money | $1.39Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | ZIn the Money | $15.55In the Money | $18.70In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $1.04Out of the Money | $1.12Out of the Money | $1.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 799Out of the Money | ZIn the Money | $18.50In the Money | $19.15In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $-0.31Out of the Money | 4Out of the Money | 557Out of the Money | ZIn the Money | $23.35In the Money | $24.35In the Money | $23.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | ZIn the Money | $27.30In the Money | $30.70In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.24Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | ZIn the Money | $31.85In the Money | $35.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.09Out of the Money | $0.74Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 692Out of the Money | ZIn the Money | $37.05In the Money | $40.70In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 1In the Money |