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 | $31.80In the Money | $32.90In the Money | $28.40In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 2Out of the Money | 2,506Out of the Money | |
ZIn the Money | $29.75In the Money | $31.45In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZIn the Money | $27.10In the Money | $28.05In the Money | $32.11In the Money | $0.00In the Money | ---In the Money | 28In the Money | ZOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
ZIn the Money | $24.90In the Money | $26.70In the Money | $34.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
ZIn the Money | $22.75In the Money | $23.20In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 5Out of the Money | 103Out of the Money | |
ZIn the Money | $20.15In the Money | $21.00In the Money | $20.44In the Money | $0.00In the Money | ---In the Money | 8In the Money | ZOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
ZIn the Money | $18.50In the Money | $18.75In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 255In the Money | ZOut of the Money | $0.74Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 673Out of the Money | |
ZIn the Money | $15.70In the Money | $16.75In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $1.07Out of the Money | $1.16Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZIn the Money | $14.40In the Money | $14.60In the Money | $14.36In the Money | $0.00In the Money | ---In the Money | 4,983In the Money | ZOut of the Money | $1.53Out of the Money | $1.64Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,779Out of the Money | |
ZIn the Money | $12.55In the Money | $12.90In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 39In the Money | ZOut of the Money | $2.15Out of the Money | $2.31Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
ZIn the Money | $10.90In the Money | $11.10In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 2,314In the Money | ZOut of the Money | $2.88Out of the Money | $2.98Out of the Money | $2.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,675Out of the Money | |
ZIn the Money | $9.35In the Money | $9.55In the Money | $9.45In the Money | $-0.10In the Money | 18In the Money | 156In the Money | ZOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.65Out of the Money | $-0.21Out of the Money | 6Out of the Money | 146Out of the Money | |
ZUnderlying issue's last price | $7.95Underlying issue's last price | $8.10Underlying issue's last price | $7.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 14,000Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | ZUnderlying issue's last price | $4.80Underlying issue's last price | $4.95Underlying issue's last price | $5.16Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,174Underlying issue's last price |
ZNear the Money | $6.65Near the Money | $6.85Near the Money | $7.03Near the Money | $0.00Near the Money | ---Near the Money | 730Near the Money | ZIn the Money | $6.05In the Money | $6.15In the Money | $5.81In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
ZOut of the Money | $5.60Out of the Money | $5.75Out of the Money | $5.71Out of the Money | $0.16Out of the Money | 3Out of the Money | 2,584Out of the Money | ZIn the Money | $7.40In the Money | $7.55In the Money | $7.37In the Money | $-0.40In the Money | 1In the Money | 2,365In the Money | |
ZOut of the Money | $4.65Out of the Money | $4.80Out of the Money | $4.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | ZIn the Money | $8.90In the Money | $9.10In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 144In the Money | |
ZOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,105Out of the Money | ZIn the Money | $10.50In the Money | $10.85In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 4,951In the Money | |
ZOut of the Money | $3.15Out of the Money | $3.30Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 297Out of the Money | ZIn the Money | $12.30In the Money | $12.65In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 232In the Money | |
ZOut of the Money | $2.61Out of the Money | $2.68Out of the Money | $2.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,813Out of the Money | ZIn the Money | $14.25In the Money | $14.60In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1,884In the Money | |
ZOut of the Money | $2.09Out of the Money | $2.24Out of the Money | $1.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,811Out of the Money | ZIn the Money | $16.35In the Money | $16.75In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
ZOut of the Money | $1.73Out of the Money | $1.84Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,116Out of the Money | ZIn the Money | $18.50In the Money | $18.90In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
ZOut of the Money | $1.13Out of the Money | $1.30Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,417Out of the Money | ZIn the Money | $22.50In the Money | $23.50In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
ZOut of the Money | $0.76Out of the Money | $0.91Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,664Out of the Money | ZIn the Money | $27.60In the Money | $28.55In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.51Out of the Money | $0.68Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,807Out of the Money | ZIn the Money | $31.65In the Money | $34.50In the Money | $37.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.33Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,201Out of the Money | ZIn the Money | $36.65In the Money | $39.50In the Money | $42.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |