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 | $26.10In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $24.00In the Money | $24.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $21.45In the Money | $21.80In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $19.00In the Money | $19.30In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,669Out of the Money | |
ZIn the Money | $16.45In the Money | $16.75In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIn the Money | $14.00In the Money | $14.25In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,659Out of the Money | |
ZIn the Money | $13.00In the Money | $13.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | |
ZIn the Money | $11.35In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 810Out of the Money | |
ZIn the Money | $11.55In the Money | $11.75In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
ZIn the Money | $11.00In the Money | $11.25In the Money | $8.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $10.00In the Money | $10.35In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,479Out of the Money | |
ZIn the Money | $9.00In the Money | $9.20In the Money | $9.20In the Money | $-0.40In the Money | 16In the Money | 4,155In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,267Out of the Money | 2,842Out of the Money | |
ZIn the Money | $7.75In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $8.05In the Money | $8.25In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,265Out of the Money | |
ZIn the Money | $7.50In the Money | $8.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 243Out of the Money | 191Out of the Money | |
ZIn the Money | $6.95In the Money | $7.40In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 350Out of the Money | 37Out of the Money | |
ZIn the Money | $6.55In the Money | $7.30In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,080Out of the Money | |
ZIn the Money | $6.00In the Money | $6.60In the Money | $6.15In the Money | $1.45In the Money | 1In the Money | 4In the Money | ZOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
ZIn the Money | $5.45In the Money | $5.80In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $5.05In the Money | $5.30In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 182In the Money | ZOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 279Out of the Money | |
ZIn the Money | $4.55In the Money | $4.85In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 338Out of the Money | |
ZIn the Money | $3.95In the Money | $4.40In the Money | $5.10In the Money | $0.80In the Money | 1In the Money | 481In the Money | ZOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.31Out of the Money | $0.26Out of the Money | 1Out of the Money | 8,465Out of the Money | |
ZIn the Money | $3.55In the Money | $3.90In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
ZIn the Money | $2.99In the Money | $3.35In the Money | $3.08In the Money | $-1.32In the Money | 2In the Money | 204In the Money | ZOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
ZIn the Money | $2.52In the Money | $2.87In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 275In the Money | ZNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.02Near the Money | 23Near the Money | 69Near the Money | |
ZIn the Money | $2.13In the Money | $2.32In the Money | $1.97In the Money | $-0.92In the Money | 11In the Money | 874In the Money | ZNear the Money | $0.08Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.04Near the Money | 10Near the Money | 1,206Near the Money | |
ZIn the Money | $1.69In the Money | $1.85In the Money | $1.81In the Money | $-0.49In the Money | 7In the Money | 2,268In the Money | ZNear the Money | $0.11Near the Money | $0.18Near the Money | $0.14Near the Money | $-0.04Near the Money | 30Near the Money | 3,022Near the Money | |
ZIn the Money | $1.29In the Money | $1.45In the Money | $1.32In the Money | $-0.43In the Money | 1In the Money | 1,056In the Money | ZNear the Money | $0.19Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.05Near the Money | 21Near the Money | 1,260Near the Money | |
ZIn the Money | $0.94In the Money | $1.05In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | 691In the Money | ZNear the Money | $0.33Near the Money | $0.39Near the Money | $0.38Near the Money | $-0.06Near the Money | 8Near the Money | 421Near the Money | |
ZUnderlying issue's last price | $0.66Underlying issue's last price | $0.73Underlying issue's last price | $0.71Underlying issue's last price | $-0.58Underlying issue's last price | 233Underlying issue's last price | 2,767Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | ZUnderlying issue's last price | $0.53Underlying issue's last price | $0.59Underlying issue's last price | $0.67Underlying issue's last price | $0.13Underlying issue's last price | 78Underlying issue's last price | 138Underlying issue's last price |
ZNear the Money | $0.43Near the Money | $0.49Near the Money | $1.50Near the Money | $0.56Near the Money | 7Near the Money | 119Near the Money | ZIn the Money | $0.69In the Money | $0.87In the Money | $0.83In the Money | $0.08In the Money | 44In the Money | 38In the Money | |
ZNear the Money | $0.27Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.39Near the Money | 189Near the Money | 4,137Near the Money | ZIn the Money | $1.00In the Money | $1.21In the Money | $1.20In the Money | $0.13In the Money | 46In the Money | 3,006In the Money | |
ZNear the Money | $0.17Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.33Near the Money | 35Near the Money | 300Near the Money | ZIn the Money | $1.39In the Money | $1.61In the Money | $1.59In the Money | $0.20In the Money | 26In the Money | 4In the Money | |
ZNear the Money | $0.10Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.29Near the Money | 585Near the Money | 660Near the Money | ZIn the Money | $0.62In the Money | $2.05In the Money | $2.15In the Money | $0.53In the Money | 1In the Money | 3In the Money | |
ZNear the Money | $0.07Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.25Near the Money | 35Near the Money | 782Near the Money | ZIn the Money | $2.20In the Money | $2.70In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZNear the Money | $0.03Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.18Near the Money | 23Near the Money | 366Near the Money | ZIn the Money | $2.75In the Money | $3.10In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 240In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 21Out of the Money | 1,150Out of the Money | ZIn the Money | $3.20In the Money | $3.60In the Money | $3.35In the Money | $0.45In the Money | 1In the Money | 2,534In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | ZIn the Money | $2.94In the Money | $4.05In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,425Out of the Money | ZIn the Money | $3.80In the Money | $5.00In 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 | $-0.02Out of the Money | 1Out of the Money | 5,692Out of the Money | ZIn the Money | $5.00In the Money | $5.95In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 827In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,120Out of the Money | ZIn the Money | $5.80In the Money | $7.05In 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 | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | ZIn the Money | $6.65In the Money | $8.00In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 786Out of the Money | ZIn the Money | $7.95In the Money | $9.95In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 50,983Out of the Money | ZIn the Money | $10.45In the Money | $11.20In the Money | $14.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,420Out of the Money | ZIn the Money | $11.55In the Money | $13.50In the Money | $13.40In the Money | $-2.00In the Money | 34In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25,970Out of the Money | ZIn the Money | $15.50In the Money | $16.55In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 814Out of the Money | ZIn the Money | $17.75In the Money | $19.20In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,097Out of the Money | ZIn the Money | $20.75In the Money | $22.75In the Money | $22.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,398Out of the Money | ZIn the Money | $24.20In the Money | $26.10In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,598Out of the Money | ZIn the Money | $29.25In the Money | $31.50In the Money | $17.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIn the Money | $34.25In the Money | $36.55In the Money | $21.63In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZIn the Money | $40.15In the Money | $41.20In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |