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 | $29.20In the Money | $32.40In 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 | $2.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
ZIn the Money | $26.15In the Money | $29.90In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | |
ZIn the Money | $23.55In the Money | $27.35In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
ZIn the Money | $22.85In the Money | $23.40In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 18In 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 | 72Out of the Money | |
ZIn the Money | $20.30In the Money | $20.75In the Money | $13.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
ZIn the Money | $17.90In the Money | $18.25In the Money | $14.28In the Money | $0.00In the Money | ---In the Money | 73In 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 | 1,432Out of the Money | |
ZIn the Money | $15.20In the Money | $15.70In the Money | $7.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 512Out of the Money | |
ZIn the Money | $14.70In the Money | $15.35In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 592Out of the Money | |
ZIn the Money | $13.40In the Money | $14.40In 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 | $1.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | |
ZIn the Money | $12.85In the Money | $13.20In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 328In the Money | ZOut of the Money | $0.00Out of the Money | $1.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 161Out of the Money | 4,853Out of the Money | |
ZIn the Money | $11.75In the Money | $12.35In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 30In the Money | ZOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
ZIn the Money | $11.15In the Money | $12.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $10.75In the Money | $11.35In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 18In 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 | 323Out of the Money | |
ZIn the Money | $10.35In the Money | $10.75In the Money | $6.81In the Money | $0.00In the Money | ---In the Money | 691In the Money | ZOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,524Out of the Money | |
ZIn the Money | $9.80In the Money | $10.40In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | ZOut of the Money | $0.00Out of the Money | $2.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
ZIn the Money | $8.85In the Money | $9.85In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $8.80In the Money | $9.35In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 2In 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 | 5Out of the Money | 243Out of the Money | |
ZIn the Money | $8.25In the Money | $8.90In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 86In the Money | ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
ZIn the Money | $8.05In the Money | $8.25In the Money | $7.85In the Money | $-0.70In the Money | 57In the Money | 36,754In the Money | ZOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 1Out of the Money | 11,338Out of the Money | |
ZIn the Money | $7.15In the Money | $8.50In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 97In the Money | ZOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
ZIn the Money | $6.75In the Money | $7.30In the Money | $7.62In the Money | $0.00In the Money | ---In the Money | 56In the Money | ZOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 5Out of the Money | 108Out of the Money | |
ZIn the Money | $6.30In the Money | $6.85In the Money | $6.94In the Money | $0.00In the Money | ---In the Money | 318In the Money | ZOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 5Out of the Money | 76Out of the Money | |
ZIn the Money | $5.80In the Money | $6.35In the Money | $5.76In the Money | $-0.35In the Money | 1In the Money | 81In the Money | ZOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 2Out of the Money | 845Out of the Money | |
ZIn the Money | $5.55In the Money | $5.75In the Money | $5.65In the Money | $-0.43In the Money | 37In the Money | 2,993In the Money | ZOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 13Out of the Money | 7,262Out of the Money | |
ZIn the Money | $4.95In the Money | $5.30In the Money | $4.92In the Money | $-0.83In the Money | 19In the Money | 51In the Money | ZOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 2Out of the Money | 233Out of the Money | |
ZIn the Money | $4.35In the Money | $4.85In the Money | $4.81In the Money | $0.16In the Money | 4In the Money | 98In the Money | ZOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 19Out of the Money | 38Out of the Money | |
ZIn the Money | $4.15In the Money | $4.95In the Money | $4.21In the Money | $-0.51In the Money | 6In the Money | 232In the Money | ZOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 1Out of the Money | 61Out of the Money | |
ZIn the Money | $3.10In the Money | $3.90In the Money | $3.30In the Money | $0.84In the Money | 5In the Money | 105In the Money | ZOut of the Money | $0.17Out of the Money | $0.36Out of the Money | $0.22Out of the Money | $0.04Out of the Money | 30Out of the Money | 5,031Out of the Money | |
ZIn the Money | $2.88In the Money | $3.45In the Money | $3.45In the Money | $-0.55In the Money | 271In the Money | 9,928In the Money | ZNear the Money | $0.24Near the Money | $0.29Near the Money | $0.27Near the Money | $0.06Near the Money | 23Near the Money | 11,167Near the Money | |
ZIn the Money | $2.83In the Money | $3.30In the Money | $3.57In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZNear the Money | $0.32Near the Money | $0.37Near the Money | $0.38Near the Money | $0.08Near the Money | 4Near the Money | 133Near the Money | |
ZIn the Money | $2.27In the Money | $2.75In the Money | $2.49In the Money | $-0.66In the Money | 136In the Money | 132In the Money | ZNear the Money | $0.42Near the Money | $0.47Near the Money | $0.45Near the Money | $0.08Near the Money | 86Near the Money | 158Near the Money | |
ZIn the Money | $2.08In the Money | $2.27In the Money | $2.13In the Money | $-0.33In the Money | 43In the Money | 49In the Money | ZNear the Money | $0.54Near the Money | $0.60Near the Money | $0.57Near the Money | $0.12Near the Money | 65Near the Money | 132Near the Money | |
ZIn the Money | $1.76In the Money | $1.96In the Money | $1.63In the Money | $-0.62In the Money | 104In the Money | 231In the Money | ZNear the Money | $0.67Near the Money | $0.76Near the Money | $0.83Near the Money | $0.22Near the Money | 62Near the Money | 139Near the Money | |
ZUnderlying issue's last price | $1.34Underlying issue's last price | $1.60Underlying issue's last price | $1.50Underlying issue's last price | $-0.37Underlying issue's last price | 80Underlying issue's last price | 4,736Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | ZUnderlying issue's last price | $0.86Underlying issue's last price | $0.97Underlying issue's last price | $0.98Underlying issue's last price | $0.23Underlying issue's last price | 250Underlying issue's last price | 6,667Underlying issue's last price |
ZNear the Money | $1.15Near the Money | $1.23Near the Money | $1.22Near the Money | $-0.43Near the Money | 101Near the Money | 1,038Near the Money | ZNear the Money | $1.09Near the Money | $1.16Near the Money | $1.14Near the Money | $0.11Near the Money | 129Near the Money | 116Near the Money | |
ZNear the Money | $0.81Near the Money | $1.11Near the Money | $0.94Near the Money | $-0.38Near the Money | 973Near the Money | 2,257Near the Money | ZIn the Money | $1.34In the Money | $1.43In the Money | $1.50In the Money | $0.21In the Money | 58In the Money | 109In the Money | |
ZNear the Money | $0.73Near the Money | $0.79Near the Money | $0.74Near the Money | $-0.34Near the Money | 153Near the Money | 141Near the Money | ZIn the Money | $1.63In the Money | $1.73In the Money | $1.69In the Money | $0.29In the Money | 20In the Money | 67In the Money | |
ZNear the Money | $0.57Near the Money | $0.63Near the Money | $0.57Near the Money | $-0.49Near the Money | 40Near the Money | 290Near the Money | ZIn the Money | $1.81In the Money | $2.09In the Money | $2.11In the Money | $0.33In the Money | 1In the Money | 23In the Money | |
ZNear the Money | $0.45Near the Money | $0.51Near the Money | $0.44Near the Money | $-0.22Near the Money | 260Near the Money | 8,060Near the Money | ZIn the Money | $2.29In the Money | $2.47In the Money | $2.56In the Money | $0.55In the Money | 1In the Money | 2,168In the Money | |
ZNear the Money | $0.26Near the Money | $0.32Near the Money | $0.25Near the Money | $-0.16Near the Money | 18Near the Money | 207Near the Money | ZIn the Money | $3.10In the Money | $3.30In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 159Out of the Money | 241Out of the Money | ZIn the Money | $3.60In the Money | $4.25In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,887Out of the Money | ZIn the Money | $4.00In the Money | $4.90In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 331In the Money | |
ZOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 3Out of the Money | 310Out of the Money | ZIn the Money | $4.35In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | ZIn the Money | $5.15In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 468Out of the Money | 19,287Out of the Money | ZIn the Money | $6.85In the Money | $7.35In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 201In the Money | |
ZOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $6.60In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,285Out of the Money | ZIn the Money | $9.25In the Money | $10.00In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1,000In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $10.75In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 5,301Out of the Money | ZIn the Money | $11.70In the Money | $13.40In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
ZOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 616Out of the Money | 1,321Out of the Money | ZIn the Money | $14.15In the Money | $15.80In the Money | $16.35In 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 | $-0.01Out of the Money | 132Out of the Money | 3,220Out of the Money | ZIn the Money | $16.75In the Money | $17.30In the Money | $22.75In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,228Out of the Money | ZIn the Money | $21.70In the Money | $23.90In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | 1Out of the Money | 32,772Out of the Money | ZIn the Money | $25.50In the Money | $29.00In the Money | $19.95In 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 | 389Out of the Money | ZIn the Money | $30.25In the Money | $33.80In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | ZIn the Money | $35.20In the Money | $38.80In the Money | $40.15In the Money | $0.00In the Money | ---In the Money | ---In the Money |