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 | $36.30In the Money | $39.65In the Money | $36.29In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $31.35In the Money | $35.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $28.05In the Money | $28.70In the Money | $15.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $26.10In the Money | $26.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $25.05In the Money | $25.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $24.05In the Money | $24.65In 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 | $23.10In the Money | $23.65In 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 | $22.10In the Money | $22.70In 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 | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $21.20In the Money | $21.60In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $20.05In the Money | $20.65In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $19.15In the Money | $19.60In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
ZIn the Money | $18.05In the Money | $18.60In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | ---Out of the Money | $0.21Out 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 | $17.65In the Money | $19.34In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
ZIn the Money | $16.15In the Money | $16.65In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 19Out of the Money | |
ZIn the Money | $14.45In the Money | $15.55In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 25In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $14.15In the Money | $14.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $13.25In the Money | $13.55In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 246In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
ZIn the Money | $11.45In the Money | $12.55In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
ZIn the Money | $11.10In the Money | $11.55In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 68In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $10.25In the Money | $10.60In the Money | $9.75In the Money | $0.13In the Money | 3In the Money | 45In the Money | ZOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.39Out of the Money | $0.34Out of the Money | 1Out of the Money | 42Out of the Money | |
ZIn the Money | $8.25In the Money | $9.60In 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 | $0.11Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 15Out of the Money | 128Out of the Money | |
ZIn the Money | $8.25In the Money | $8.60In 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 | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
ZIn the Money | $7.20In the Money | $7.70In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 44In the Money | ZOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 7Out of the Money | 186Out of the Money | |
ZIn the Money | $6.30In the Money | $6.55In the Money | $6.25In the Money | $0.07In the Money | 3In the Money | 148In the Money | ZOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 25Out of the Money | 87Out of the Money | |
ZIn the Money | $5.35In the Money | $5.60In the Money | $5.30In the Money | $-0.15In the Money | 7In the Money | 73In the Money | ZOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 35Out of the Money | 168Out of the Money | |
ZIn the Money | $4.40In the Money | $4.70In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 49In the Money | ZOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 7Out of the Money | 388Out of the Money | |
ZIn the Money | $3.55In the Money | $3.70In the Money | $3.40In the Money | $-0.20In the Money | 1In the Money | 94In the Money | ZOut of the Money | $0.27Out of the Money | $0.45Out of the Money | $0.29Out of the Money | $-0.21Out of the Money | 92Out of the Money | 172Out of the Money | |
ZIn the Money | $2.69In the Money | $2.88In the Money | $2.48In the Money | $-0.11In the Money | 20In the Money | 518In the Money | ZNear the Money | $0.46Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.25Near the Money | 142Near the Money | 228Near the Money | |
ZIn the Money | $1.88In the Money | $2.32In the Money | $1.85In the Money | $-0.18In the Money | 3In the Money | 156In the Money | ZNear the Money | $0.72Near the Money | $0.80Near the Money | $0.90Near the Money | $-0.25Near the Money | 101Near the Money | 282Near the Money | |
ZUnderlying issue's last price | $1.37Underlying issue's last price | $1.55Underlying issue's last price | $1.31Underlying issue's last price | $-0.31Underlying issue's last price | 18Underlying issue's last price | 94Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZUnderlying issue's last price | $1.11Underlying issue's last price | $1.20Underlying issue's last price | $1.17Underlying issue's last price | $-0.39Underlying issue's last price | 6Underlying issue's last price | 104Underlying issue's last price |
ZNear the Money | $0.93Near the Money | $1.07Near the Money | $1.00Near the Money | $-0.18Near the Money | 83Near the Money | 332Near the Money | ZIn the Money | $1.64In the Money | $1.79In the Money | $1.83In the Money | $-0.27In the Money | 4In the Money | 210In the Money | |
ZNear the Money | $0.45Near the Money | $0.71Near the Money | $0.66Near the Money | $-0.21Near the Money | 127Near the Money | 142Near the Money | ZIn the Money | $2.28In the Money | $2.39In the Money | $2.49In the Money | $-0.28In the Money | 3In the Money | 284In the Money | |
ZNear the Money | $0.20Near the Money | $0.46Near the Money | $0.45Near the Money | $-0.15Near the Money | 8Near the Money | 247Near the Money | ZIn the Money | $2.93In the Money | $3.70In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.12Out of the Money | 430Out of the Money | 153Out of the Money | ZIn the Money | $3.80In the Money | $4.05In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 67Out of the Money | 41Out of the Money | ZIn the Money | $4.55In the Money | $4.95In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 3Out of the Money | 157Out of the Money | ZIn the Money | $5.50In the Money | $6.05In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 9Out of the Money | 390Out of the Money | ZIn the Money | $6.50In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 10Out of the Money | 108Out of the Money | ZIn the Money | $7.55In the Money | $7.95In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 5Out of the Money | 165Out of the Money | ZIn the Money | $8.40In the Money | $9.00In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 371Out of the Money | ZIn the Money | $9.40In the Money | $9.95In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | ZIn the Money | $10.45In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 40Out of the Money | ZIn the Money | $11.45In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $12.40In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | ZIn the Money | $13.40In the Money | $13.85In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 3In the Money |