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 | $15.70In the Money | $16.30In 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 | 1Out of the Money | |
ZIn the Money | $15.50In the Money | $15.75In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $14.40In the Money | $15.25In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $14.15In the Money | $14.70In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.75In the Money | $14.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.50In the Money | $13.75In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $12.00In the Money | $13.20In 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 | $1.99Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $11.40In the Money | $13.70In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $12.00In the Money | $13.75In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
ZIn the Money | $11.35In the Money | $13.20In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
ZIn the Money | $10.70In the Money | $12.75In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $10.35In the Money | $12.70In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $9.00In the Money | $10.65In the Money | $9.45In 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 | 194Out of the Money | |
ZIn the Money | $9.40In the Money | $11.45In the Money | $8.95In 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 | 324Out of the Money | |
ZIn the Money | $8.95In the Money | $9.20In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
ZIn the Money | $8.35In the Money | $8.70In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 677Out of the Money | |
ZIn the Money | $7.85In the Money | $8.25In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.00Out of the Money | $1.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
ZIn the Money | $6.80In the Money | $9.15In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
ZIn the Money | $6.75In the Money | $8.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
ZIn the Money | $6.50In the Money | $8.35In 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 | $0.26Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 5Out of the Money | 122Out of the Money | |
ZIn the Money | $5.95In the Money | $7.15In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
ZIn the Money | $3.85In the Money | $6.05In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
ZIn the Money | $4.55In the Money | $6.80In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
ZIn the Money | $4.05In the Money | $5.40In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
ZIn the Money | $2.61In the Money | $5.15In the Money | $1.51In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 489Out of the Money | |
ZIn the Money | $1.96In the Money | $3.70In the Money | $3.45In the Money | $-0.05In the Money | 5In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 8Out of the Money | 872Out of the Money | |
ZIn the Money | $1.51In the Money | $3.20In the Money | $3.18In the Money | $0.00In the Money | ---In the Money | 350In the Money | ZOut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 390Out of the Money | 936Out of the Money | |
ZIn the Money | $1.24In the Money | $2.80In the Money | $2.34In the Money | $-0.50In the Money | 1In the Money | 794In the Money | ZNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 223Near the Money | |
ZIn the Money | $0.60In the Money | $2.75In the Money | $1.87In the Money | $-0.63In the Money | 6In the Money | 399In the Money | ZNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.03Near the Money | 154Near the Money | 827Near the Money | |
ZIn the Money | $1.52In the Money | $1.72In the Money | $1.84In the Money | $0.04In the Money | 26In the Money | 395In the Money | ZNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.08Near the Money | 175Near the Money | 125Near the Money | |
ZIn the Money | $0.87In the Money | $1.99In the Money | $1.15In the Money | $-0.45In the Money | 101In the Money | 210In the Money | ZNear the Money | $0.00Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.15Near the Money | 607Near the Money | 636Near the Money | |
ZIn the Money | $0.51In the Money | $0.78In the Money | $0.65In the Money | $-0.41In the Money | 343In the Money | 675In the Money | ZNear the Money | $0.00Near the Money | $1.27Near the Money | $0.04Near the Money | $-0.27Near the Money | 362Near the Money | 389Near the Money | |
ZUnderlying issue's last price | $0.02Underlying issue's last price | $0.22Underlying issue's last price | $0.18Underlying issue's last price | $-0.56Underlying issue's last price | 254Underlying issue's last price | 281Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZUnderlying issue's last price | $0.00Underlying issue's last price | $0.08Underlying issue's last price | $0.08Underlying issue's last price | $-0.43Underlying issue's last price | 547Underlying issue's last price | 863Underlying issue's last price |
ZNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.45Near the Money | 176Near the Money | 541Near the Money | ZIn the Money | $0.27In the Money | $0.79In the Money | $0.58In the Money | $-0.23In the Money | 45In the Money | 245In the Money | |
ZNear the Money | $0.00Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.24Near the Money | 52Near the Money | 568Near the Money | ZIn the Money | $0.64In the Money | $2.01In the Money | $1.80In the Money | $-0.44In the Money | 4In the Money | 204In the Money | |
ZNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.17Near the Money | 10Near the Money | 290Near the Money | ZIn the Money | $1.12In the Money | $2.29In the Money | $2.09In the Money | $0.02In the Money | 15In the Money | 128In the Money | |
ZNear the Money | $0.00Near the Money | $1.26Near the Money | $0.03Near the Money | $-0.06Near the Money | 214Near the Money | 274Near the Money | ZIn the Money | $1.15In the Money | $2.74In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
ZNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.01Near the Money | 11Near the Money | 285Near the Money | ZIn the Money | $0.65In the Money | $3.40In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
ZNear the Money | $0.00Near the Money | $0.11Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 88Near the Money | ZIn the Money | $1.73In the Money | $3.70In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 59Out of the Money | ZIn the Money | $1.83In the Money | $4.55In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $1.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | ZIn the Money | $2.36In the Money | $4.45In 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 | 379Out of the Money | ZIn the Money | $3.00In the Money | $4.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $3.80In the Money | $5.80In 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 | $1.27Out of the Money | $0.12Out of the Money | $0.11Out of the Money | 2Out of the Money | 477Out of the Money | ZIn the Money | $5.25In the Money | $5.85In the Money | $8.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $1.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | ZIn the Money | $5.65In the Money | $6.05In 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 | 253Out of the Money | ZIn the Money | $5.45In the Money | $7.45In the Money | $6.27In the Money | $0.00In the Money | ---In the Money | 1In 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 | 728Out of the Money | ZIn the Money | $5.95In the Money | $7.15In 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 | 1,542Out of the Money | ZIn the Money | $6.30In the Money | $8.50In the Money | $5.21In 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 | 142Out of the Money | ZIn the Money | $7.80In the Money | $8.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | ZIn the Money | $9.05In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.95In the Money | $10.75In 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 | $0.88Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $11.15In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | ZIn the Money | $11.95In the Money | $13.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $16.95In the Money | $17.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $22.25In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |