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 | $23.40In the Money | $26.15In 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 | $1.83Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
ZIn the Money | $22.45In the Money | $24.50In 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 | $1.83Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
ZIn the Money | $20.15In the Money | $21.20In 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 | $1.83Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $16.15In the Money | $18.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,665Out of the Money | |
ZIn the Money | $15.05In the Money | $16.80In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
ZIn the Money | $12.30In the Money | $13.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 2Out of the Money | 1,659Out of the Money | |
ZIn the Money | $11.75In the Money | $12.25In 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 | $10.30In the Money | $12.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 810Out of the Money | |
ZIn the Money | $8.50In the Money | $11.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 143Out of the Money | |
ZIn the Money | $9.65In the Money | $11.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $7.85In the Money | $10.40In 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 | 21Out of the Money | 1,458Out of the Money | |
ZIn the Money | $6.80In the Money | $8.60In the Money | $7.61In the Money | $0.00In the Money | ---In the Money | 4,160In the Money | ZOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 18Out of the Money | 2,940Out of the Money | |
ZIn the Money | $6.85In the Money | $8.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | |
ZIn the Money | $6.75In the Money | $9.00In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | ZOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,074Out of the Money | |
ZIn the Money | $6.25In the Money | $7.15In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 7Out of the Money | 46Out of the Money | |
ZIn the Money | $5.75In the Money | $6.30In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 37In the Money | ZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 37Out of the Money | |
ZIn the Money | $5.25In the Money | $6.95In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 9Out of the Money | 1,086Out of the Money | |
ZIn the Money | $4.75In the Money | $5.55In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | ZOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 7Out of the Money | 301Out of the Money | |
ZIn the Money | $4.30In the Money | $5.30In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 13In the Money | ZOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 2Out of the Money | 24Out of the Money | |
ZIn the Money | $3.85In the Money | $5.05In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 182In the Money | ZOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 57Out of the Money | 264Out of the Money | |
ZIn the Money | $3.35In the Money | $4.40In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 102In the Money | ZOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
ZIn the Money | $2.91In the Money | $4.70In the Money | $3.34In the Money | $0.49In the Money | 35In the Money | 509In the Money | ZNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.04Near the Money | 26Near the Money | 8,968Near the Money | |
ZIn the Money | $2.48In the Money | $2.64In the Money | $2.36In the Money | $-0.55In the Money | 9In the Money | 73In the Money | ZNear the Money | $0.17Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.08Near the Money | 8Near the Money | 90Near the Money | |
ZIn the Money | $2.08In the Money | $2.19In the Money | $2.57In the Money | $0.45In the Money | 1In the Money | 205In the Money | ZNear the Money | $0.24Near the Money | $0.28Near the Money | $0.29Near the Money | $-0.12Near the Money | 1Near the Money | 175Near the Money | |
ZIn the Money | $1.70In the Money | $1.79In the Money | $1.68In the Money | $0.28In the Money | 20In the Money | 289In the Money | ZNear the Money | $0.35Near the Money | $0.39Near the Money | $0.39Near the Money | $-0.17Near the Money | 24Near the Money | 56Near the Money | |
ZIn the Money | $1.25In the Money | $1.59In the Money | $1.23In the Money | $0.05In the Money | 8In the Money | 880In the Money | ZNear the Money | $0.49Near the Money | $0.54Near the Money | $0.54Near the Money | $-0.20Near the Money | 22Near the Money | 1,142Near the Money | |
ZUnderlying issue's last price | $1.04Underlying issue's last price | $1.12Underlying issue's last price | $1.02Underlying issue's last price | $0.14Underlying issue's last price | 17Underlying issue's last price | 2,274Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZUnderlying issue's last price | $0.67Underlying issue's last price | $0.72Underlying issue's last price | $0.74Underlying issue's last price | $-0.25Underlying issue's last price | 40Underlying issue's last price | 3,022Underlying issue's last price |
ZNear the Money | $0.78Near the Money | $0.85Near the Money | $0.82Near the Money | $0.17Near the Money | 27Near the Money | 1,049Near the Money | ZIn the Money | $0.90In the Money | $0.98In the Money | $1.05In the Money | $-0.02In the Money | 21In the Money | 1,225In the Money | |
ZNear the Money | $0.57Near the Money | $0.63Near the Money | $0.62Near the Money | $0.16Near the Money | 84Near the Money | 621Near the Money | ZIn the Money | $1.19In the Money | $1.28In the Money | $0.98In the Money | $-0.44In the Money | 44In the Money | 395In the Money | |
ZNear the Money | $0.41Near the Money | $0.47Near the Money | $0.40Near the Money | $0.05Near the Money | 29Near the Money | 2,768Near the Money | ZIn the Money | $1.50In the Money | $1.65In the Money | $1.27In the Money | $-0.69In the Money | 1In the Money | 81In the Money | |
ZNear the Money | $0.29Near the Money | $0.34Near the Money | $0.30Near the Money | $0.06Near the Money | 42Near the Money | 47Near the Money | ZIn the Money | $1.86In the Money | $1.99In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
ZNear the Money | $0.20Near the Money | $0.25Near the Money | $0.20Near the Money | $0.02Near the Money | 214Near the Money | 3,979Near the Money | ZIn the Money | $2.23In the Money | $2.43In the Money | $2.54In the Money | $-0.18In the Money | 1In the Money | 3,025In the Money | |
ZNear the Money | $0.14Near the Money | $0.19Near the Money | $0.23Near the Money | $0.10Near the Money | 9Near the Money | 221Near the Money | ZIn the Money | $2.54In the Money | $2.95In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 35Out of the Money | 387Out of the Money | ZIn the Money | $2.65In the Money | $3.35In the Money | $3.75In the Money | $0.58In the Money | 1In the Money | 3In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 20Out of the Money | 630Out of the Money | ZIn the Money | $3.65In the Money | $3.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 30Out of the Money | 273Out of the Money | ZIn the Money | $2.77In the Money | $4.70In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 57Out of the Money | 1,103Out of the Money | ZIn the Money | $3.85In the Money | $5.45In the Money | $4.73In the Money | $-0.60In the Money | 2In the Money | 2,444In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 91Out of the Money | ZIn the Money | $4.10In the Money | $5.30In 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 | $0.07Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,452Out of the Money | ZIn the Money | $4.70In the Money | $6.75In 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 | $0.01Out of the Money | $-0.02Out of the Money | 151Out of the Money | 5,813Out of the Money | ZIn the Money | $6.15In the Money | $7.40In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 829In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 248Out of the Money | 2,963Out of the Money | ZIn the Money | $7.15In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 75Out of the Money | 90Out of the Money | ZIn the Money | $8.25In the Money | $10.35In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 53Out of the Money | 804Out of the Money | ZIn the Money | $8.55In the Money | $10.70In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50,995Out of the Money | ZIn the Money | $11.15In the Money | $13.05In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,420Out of the Money | ZIn the Money | $13.85In the Money | $14.80In the Money | $15.40In 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 | 25,971Out of the Money | ZIn the Money | $16.55In the Money | $17.85In 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 | $19.10In the Money | $20.70In 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 | 3Out of the Money | 7,100Out of the Money | ZIn the Money | $21.00In the Money | $23.65In 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 | $-0.07Out of the Money | 1Out of the Money | 2,399Out of the Money | ZIn the Money | $26.00In the Money | $28.55In 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 | $0.01Out 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 | $31.00In the Money | $33.55In 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 | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | ZIn the Money | $36.05In the Money | $38.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | ZIn the Money | $41.30In the Money | $43.90In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |