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 | $10.75In the Money | $11.40In the Money | $11.05In the Money | $11.05In the Money | 2In 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 | $10.35In the Money | $10.95In the Money | $10.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $9.95In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $9.45In the Money | $9.90In 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 | 281Out of the Money | |
ZIn the Money | $8.95In the Money | $9.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
ZIn the Money | $8.40In the Money | $8.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | |
ZIn the Money | $8.00In the Money | $8.40In the Money | $9.40In 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 | 606Out of the Money | |
ZIn the Money | $7.50In the Money | $7.95In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 11In 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 | 84Out of the Money | |
ZIn the Money | $7.00In the Money | $7.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 738Out of the Money | |
ZIn the Money | $6.40In the Money | $6.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
ZIn the Money | $6.00In the Money | $6.50In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 4In 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 | 370Out of the Money | |
ZIn the Money | $5.45In the Money | $5.95In the Money | $8.85In 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 | 482Out of the Money | |
ZIn the Money | $4.95In the Money | $5.25In 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 | 583Out of the Money | |
ZIn the Money | $4.45In the Money | $4.95In the Money | $5.12In the Money | $0.00In the Money | ---In the Money | 4In 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 | 1,222Out of the Money | |
ZIn the Money | $3.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 151Out of the Money | |
ZIn the Money | $3.45In the Money | $3.90In 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 | $-0.01Out of the Money | 184Out of the Money | 304Out of the Money | |
ZIn the Money | $2.87In the Money | $3.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 718Out of the Money | 15Out of the Money | |
ZIn the Money | $2.47In the Money | $2.82In the Money | $2.85In the Money | $0.00In the Money | ---In the Money | 71In the Money | ZNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.04Near the Money | 17Near the Money | 272Near the Money | |
ZIn the Money | $2.07In the Money | $2.36In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 2Near the Money | 189Near the Money | |
ZIn the Money | $1.63In the Money | $3.50In the Money | $2.86In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZNear the Money | $0.04Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.03Near the Money | 30Near the Money | 381Near the Money | |
ZIn the Money | $1.06In the Money | $2.07In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZNear the Money | $0.09Near the Money | $0.13Near the Money | $0.17Near the Money | $-0.06Near the Money | 2Near the Money | 522Near the Money | |
ZIn the Money | $0.80In the Money | $0.87In the Money | $0.69In the Money | $-0.36In the Money | 5In the Money | 116In the Money | ZNear the Money | $0.20Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.14Near the Money | 77Near the Money | 239Near the Money | |
ZUnderlying issue's last price | $0.52Underlying issue's last price | $0.55Underlying issue's last price | $0.55Underlying issue's last price | $-0.23Underlying issue's last price | 62Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | ZUnderlying issue's last price | $0.38Underlying issue's last price | $0.44Underlying issue's last price | $0.36Underlying issue's last price | $-0.22Underlying issue's last price | 1Underlying issue's last price | 130Underlying issue's last price |
ZNear the Money | $0.28Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.06Near the Money | 10Near the Money | 91Near the Money | ZIn the Money | $0.65In the Money | $0.72In the Money | $0.79In the Money | $-0.03In the Money | 2In the Money | 722In the Money | |
ZNear the Money | $0.16Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.08Near the Money | 13Near the Money | 266Near the Money | ZIn the Money | $1.01In the Money | $1.10In the Money | $1.17In the Money | $-0.19In the Money | 5In the Money | 777In the Money | |
ZNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.04Near the Money | 7Near the Money | 643Near the Money | ZIn the Money | $1.42In the Money | $1.67In the Money | $1.45In the Money | $-0.31In the Money | 5In the Money | 659In the Money | |
ZNear the Money | $0.05Near the Money | $0.08Near the Money | $0.05Near the Money | $-0.03Near the Money | 14Near the Money | 62Near the Money | ZIn the Money | $1.65In the Money | $2.11In the Money | $2.10In the Money | $0.37In the Money | 4In the Money | 187In the Money | |
ZNear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 1Near the Money | 444Near the Money | ZIn the Money | $2.22In the Money | $2.55In the Money | $2.62In the Money | $-0.06In the Money | 10In the Money | 609In the Money | |
ZNear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 67Near the Money | ZIn the Money | $2.72In the Money | $3.05In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 238In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | ZIn the Money | $2.93In the Money | $3.60In the Money | $3.46In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZIn the Money | $3.65In the Money | $4.05In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 650In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 3Out of the Money | 256Out of the Money | ZIn the Money | $4.05In the Money | $4.50In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | ZIn the Money | $4.70In the Money | $5.05In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 339In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,459Out of the Money | ZIn the Money | $5.05In the Money | $5.60In the Money | $5.77In the Money | $0.00In the Money | ---In the Money | 166In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | ZIn the Money | $5.60In the Money | $6.20In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | ZIn the Money | $6.10In the Money | $6.65In the Money | $6.12In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | ZIn the Money | $6.55In the Money | $7.05In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 2Out of the Money | 289Out of the Money | ZIn the Money | $7.15In the Money | $7.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | ZIn the Money | $7.50In the Money | $8.10In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 78Out of the Money | ZIn the Money | $7.40In the Money | $8.55In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $8.60In the Money | $9.25In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIn the Money | $9.10In the Money | $9.60In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | ZIn the Money | $9.55In the Money | $10.05In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | ZIn the Money | $9.70In the Money | $10.55In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | ZIn the Money | $11.20In the Money | $11.55In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | ZIn the Money | $11.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 333Out of the Money | ZIn the Money | $13.00In the Money | $13.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | ZIn the Money | $14.15In the Money | $14.60In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ZIn the Money | $15.00In the Money | $15.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | ZIn the Money | $20.05In the Money | $20.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | ZIn the Money | $24.25In the Money | $26.70In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money |