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 | $14.55In the Money | $15.90In 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 | $0.23Out 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 | $16.80In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $14.35In the Money | $15.30In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $14.05In the Money | $14.35In 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 | $1.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $13.40In 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 | $1.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
ZIn the Money | $13.05In the Money | $13.50In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $12.25In the Money | $14.55In 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 | $0.59Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $11.80In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
ZIn the Money | $9.90In 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 | $1.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
ZIn the Money | $10.10In the Money | $13.05In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | |
ZIn the Money | $9.85In the Money | $12.45In 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 | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
ZIn the Money | $10.00In the Money | $12.05In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
ZIn the Money | $9.20In the Money | $11.40In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
ZIn the Money | $8.45In the Money | $10.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
ZIn the Money | $6.95In the Money | $8.90In the Money | $5.70In 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 | 274Out of the Money | 258Out of the Money | |
ZIn the Money | $7.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 388Out of the Money | ---Out of the Money | |
ZIn the Money | $7.55In the Money | $8.65In the Money | $7.62In the Money | $0.00In the Money | ---In the Money | 6In 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 | 504Out of the Money | |
ZIn the Money | $7.05In the Money | $7.40In 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 | $-0.04Out of the Money | 388Out of the Money | 2Out of the Money | |
ZIn the Money | $6.60In the Money | $7.90In 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 | $0.24Out of the Money | $0.02Out of the Money | $-0.18Out of the Money | 10Out of the Money | 31Out of the Money | |
ZIn the Money | $4.55In the Money | $6.60In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $5.60In the Money | $5.85In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 20Out of the Money | 445Out of the Money | |
ZIn the Money | $5.10In the Money | $5.40In 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 | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $4.25In the Money | $4.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 19In the Money | ZOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 323Out of the Money | 202Out of the Money | |
ZIn the Money | $2.96In the Money | $4.40In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | ZOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 37Out of the Money | ---Out of the Money | |
ZIn the Money | $2.73In the Money | $3.90In the Money | $2.84In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 11Out of the Money | 582Out of the Money | |
ZIn the Money | $3.25In the Money | $3.70In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 8Out of the Money | 41Out of the Money | |
ZIn the Money | $1.95In the Money | $3.00In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 497In the Money | ZNear the Money | $0.22Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.05Near the Money | 32Near the Money | 311Near the Money | |
ZIn the Money | $2.34In the Money | $2.54In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 150In the Money | ZNear the Money | $0.30Near the Money | $0.36Near the Money | $0.33Near the Money | $-0.10Near the Money | 33Near the Money | 91Near the Money | |
ZIn the Money | $1.90In the Money | $2.16In the Money | $2.20In the Money | $-0.23In the Money | 9In the Money | 358In the Money | ZNear the Money | $0.41Near the Money | $0.48Near the Money | $0.52Near the Money | $-0.05Near the Money | 10Near the Money | 185Near the Money | |
ZIn the Money | $1.54In the Money | $1.80In the Money | $1.75In the Money | $0.10In the Money | 53In the Money | 19In the Money | ZNear the Money | $0.56Near the Money | $0.63Near the Money | $0.70Near the Money | $-0.03Near the Money | 15Near the Money | 31Near the Money | |
ZIn the Money | $1.38In the Money | $1.48In the Money | $1.37In the Money | $-0.28In the Money | 104In the Money | 1,194In the Money | ZNear the Money | $0.74Near the Money | $0.82Near the Money | $0.82Near the Money | $-0.09Near the Money | 59Near the Money | 736Near the Money | |
ZUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.16Underlying issue's last price | $-0.21Underlying issue's last price | 119Underlying issue's last price | 271Underlying issue's last price | Filter Table By Strike Price of$42.50Underlying issue's last price | ZUnderlying issue's last price | $0.95Underlying issue's last price | $1.04Underlying issue's last price | $1.03Underlying issue's last price | $-0.04Underlying issue's last price | 66Underlying issue's last price | 51Underlying issue's last price |
ZNear the Money | $0.87Near the Money | $0.96Near the Money | $0.92Near the Money | $-0.26Near the Money | 41Near the Money | 460Near the Money | ZIn the Money | $1.21In the Money | $1.31In the Money | $1.35In the Money | $-0.05In the Money | 67In the Money | 261In the Money | |
ZNear the Money | $0.67Near the Money | $0.75Near the Money | $0.62Near the Money | $-0.43Near the Money | 24Near the Money | 48Near the Money | ZIn the Money | $1.51In the Money | $1.61In the Money | $1.75In the Money | $-0.87In the Money | 5In the Money | 9In the Money | |
ZNear the Money | $0.52Near the Money | $0.59Near the Money | $0.49Near the Money | $-0.26Near the Money | 53Near the Money | 141Near the Money | ZIn the Money | $1.84In the Money | $1.95In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
ZNear the Money | $0.40Near the Money | $0.46Near the Money | $0.48Near the Money | $-0.15Near the Money | 51Near the Money | 32Near the Money | ZIn the Money | $2.21In the Money | $2.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZNear the Money | $0.30Near the Money | $0.36Near the Money | $0.32Near the Money | $-0.14Near the Money | 19Near the Money | 392Near the Money | ZIn the Money | $2.59In the Money | $2.73In the Money | $2.69In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
ZNear the Money | $0.23Near the Money | $0.28Near the Money | $0.25Near the Money | $-0.20Near the Money | 10Near the Money | 10Near the Money | ZIn the Money | $1.74In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 116Out of the Money | 88Out of the Money | ZIn the Money | $2.90In the Money | $3.80In the Money | $6.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $-0.17Out of the Money | 1Out of the Money | 1Out of the Money | ZIn the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 176Out of the Money | 74Out of the Money | ZIn the Money | $3.40In the Money | $5.45In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
ZOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 237Out of the Money | 2Out of the Money | ZIn the Money | $4.85In the Money | $5.05In 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 | $0.10Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 347Out of the Money | 62Out of the Money | ZIn the Money | $5.30In the Money | $5.75In 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 | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | ZIn the Money | $5.80In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ZIn the Money | $5.40In the Money | $6.75In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 1In 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 | 35Out of the Money | ZIn the Money | $6.75In the Money | $7.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 704Out of the Money | 804Out of the Money | ZIn the Money | $6.90In the Money | $8.25In 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 | $-0.03Out of the Money | 852Out of the Money | 395Out of the Money | ZIn the Money | $7.65In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIn the Money | $9.25In the Money | $9.50In the Money | $7.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | $0.00Out of the Money | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $9.35In the Money | $11.60In 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 | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ZIn the Money | $11.20In the Money | $13.35In 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 | 23Out of the Money | ZIn the Money | $12.25In the Money | $12.55In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ZIn the Money | $17.20In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |