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 | $36.15In the Money | $39.90In the Money | $36.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $31.35In the Money | $35.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $26.75In the Money | $29.85In the Money | $15.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $25.75In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $23.75In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $23.00In the Money | $24.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
ZIn the Money | $22.70In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZIn the Money | $21.85In the Money | $22.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $19.20In the Money | $22.25In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $18.15In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $18.80In the Money | $19.40In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $17.80In the Money | $18.45In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
ZIn the Money | $16.85In the Money | $17.40In the Money | $19.34In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZIn the Money | $15.90In the Money | $16.35In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
ZIn the Money | $14.90In the Money | $15.35In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $13.90In the Money | $14.45In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $12.25In the Money | $13.30In the Money | $12.90In the Money | $-1.65In the Money | 1In the Money | 246In the Money | ZOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 1Out of the Money | 31Out of the Money | |
ZIn the Money | $10.30In the Money | $12.40In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZIn the Money | $10.20In the Money | $11.35In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 29Out of the Money | |
ZIn the Money | $9.20In the Money | $10.35In the Money | $9.62In the Money | $-1.78In the Money | 4In the Money | 45In the Money | ZOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 17Out of the Money | 43Out of the Money | |
ZIn the Money | $7.25In the Money | $10.35In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | ZOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 4Out of the Money | 128Out of the Money | |
ZIn the Money | $6.40In the Money | $8.65In the Money | $9.43In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 39Out of the Money | 36Out of the Money | |
ZIn the Money | $6.25In the Money | $7.45In the Money | $6.75In the Money | $-1.50In the Money | 2In the Money | 42In the Money | ZOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 105Out of the Money | 119Out of the Money | |
ZIn the Money | $5.40In the Money | $6.75In the Money | $6.18In the Money | $-1.37In the Money | 13In the Money | 135In the Money | ZOut of the Money | $0.14Out of the Money | $0.37Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 35Out of the Money | 64Out of the Money | |
ZIn the Money | $5.15In the Money | $5.55In the Money | $5.45In the Money | $-1.14In the Money | 20In the Money | 59In the Money | ZOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 95Out of the Money | 85Out of the Money | |
ZIn the Money | $3.95In the Money | $5.55In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 49In the Money | ZOut of the Money | $0.32Out of the Money | $0.57Out of the Money | $0.35Out of the Money | $0.10Out of the Money | 75Out of the Money | 347Out of the Money | |
ZIn the Money | $3.25In the Money | $3.70In the Money | $3.60In the Money | $-1.30In the Money | 16In the Money | 89In the Money | ZOut of the Money | $0.48Out of the Money | $0.57Out of the Money | $0.50Out of the Money | $0.15Out of the Money | 115Out of the Money | 120Out of the Money | |
ZIn the Money | $2.71In the Money | $2.96In the Money | $2.59In the Money | $-1.51In the Money | 195In the Money | 354In the Money | ZNear the Money | $0.73Near the Money | $0.87Near the Money | $0.75Near the Money | $0.29Near the Money | 223Near the Money | 77Near the Money | |
ZIn the Money | $2.07In the Money | $2.23In the Money | $2.03In the Money | $-1.17In the Money | 39In the Money | 130In the Money | ZNear the Money | $1.07Near the Money | $1.16Near the Money | $1.15Near the Money | $0.48Near the Money | 34Near the Money | 283Near the Money | |
ZUnderlying issue's last price | $1.53Underlying issue's last price | $1.68Underlying issue's last price | $1.62Underlying issue's last price | $-0.83Underlying issue's last price | 10Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZUnderlying issue's last price | $1.31Underlying issue's last price | $1.58Underlying issue's last price | $1.56Underlying issue's last price | $0.58Underlying issue's last price | 39Underlying issue's last price | 78Underlying issue's last price |
ZNear the Money | $1.10Near the Money | $1.21Near the Money | $1.18Near the Money | $-0.91Near the Money | 5Near the Money | 333Near the Money | ZIn the Money | $1.94In the Money | $2.12In the Money | $2.10In the Money | $0.74In the Money | 150In the Money | 74In the Money | |
ZNear the Money | $0.77Near the Money | $0.89Near the Money | $0.87Near the Money | $-0.57Near the Money | 46Near the Money | 122Near the Money | ZIn the Money | $2.65In the Money | $2.79In the Money | $2.77In the Money | $0.68In the Money | 148In the Money | 148In the Money | |
ZNear the Money | $0.52Near the Money | $0.61Near the Money | $0.60Near the Money | $-0.50Near the Money | 22Near the Money | 235Near the Money | ZIn the Money | $3.35In the Money | $4.20In the Money | $3.68In the Money | $1.18In the Money | 30In the Money | 8In the Money | |
ZOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.47Out of the Money | 4Out of the Money | 153Out of the Money | ZIn the Money | $4.15In the Money | $5.10In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.09Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.27Out of the Money | 8Out of the Money | 43Out of the Money | ZIn the Money | $4.50In the Money | $7.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.20Out of the Money | 3Out of the Money | 156Out of the Money | ZIn the Money | $5.80In the Money | $6.35In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 14Out of the Money | 386Out of the Money | ZIn the Money | $6.80In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 1Out of the Money | 109Out of the Money | ZIn the Money | $7.70In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 13Out of the Money | 152Out of the Money | ZIn the Money | $8.65In the Money | $9.25In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $-0.27Out of the Money | 213Out of the Money | 158Out of the Money | ZIn the Money | $9.70In the Money | $10.25In 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 | $0.25Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 58Out of the Money | 18Out of the Money | ZIn the Money | $10.70In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.64Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | ZIn the Money | $11.70In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 1Out of the Money | 9Out of the Money | ZIn the Money | $12.70In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.25Out of the Money | 20Out of the Money | 16Out of the Money | ZIn the Money | $12.80In the Money | $15.30In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 3In the Money |