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 | $54.05In the Money | $57.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $51.80In the Money | $54.50In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $1.47Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $48.45In the Money | $51.40In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $1.87Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $46.55In the Money | $49.10In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZIn the Money | $43.60In the Money | $46.20In the Money | $24.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
ZIn the Money | $42.60In the Money | $43.05In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 45In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
ZIn the Money | $39.30In the Money | $42.10In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,419Out of the Money | |
ZIn the Money | $37.70In the Money | $38.05In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 70In the Money | ZOut of the Money | ---Out of the Money | $0.84Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,177Out of the Money | |
ZIn the Money | $33.50In the Money | $37.35In the Money | $36.45In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZOut of the Money | ---Out of the Money | $1.07Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,388Out of the Money | |
ZIn the Money | $32.50In the Money | $33.20In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 250In the Money | ZOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 502Out of the Money | |
ZIn the Money | $30.05In the Money | $30.55In the Money | $33.08In the Money | $0.00In the Money | ---In the Money | 349In the Money | ZOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 914Out of the Money | |
ZIn the Money | $27.60In the Money | $28.15In the Money | $27.25In the Money | $-1.93In the Money | 6In the Money | 648In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 70Out of the Money | 2,728Out of the Money | |
ZIn the Money | $25.35In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out 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 | $25.75In the Money | $26.95In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIn the Money | $25.15In the Money | $25.75In the Money | $27.99In the Money | $0.00In the Money | ---In the Money | 986In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,119Out of the Money | |
ZIn the Money | $23.60In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZIn the Money | $22.80In the Money | $23.05In the Money | $22.94In the Money | $-1.56In the Money | 5In the Money | 844In the Money | ZOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,099Out of the Money | |
ZIn the Money | $21.80In the Money | $22.00In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
ZIn the Money | $20.60In the Money | $21.10In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,065Out of the Money | |
ZIn the Money | $20.20In the Money | $20.50In the Money | $20.00In the Money | $-0.70In the Money | 184In the Money | 1,886In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,281Out of the Money | |
ZIn the Money | $19.60In the Money | $20.10In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
ZIn the Money | $18.55In the Money | $19.15In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $17.80In the Money | $18.00In the Money | $17.90In the Money | $-1.60In the Money | 26In the Money | 2,604In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,507Out of the Money | |
ZIn the Money | $16.75In the Money | $17.00In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 157In the Money | ZOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $15.65In the Money | $16.05In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
ZIn the Money | $15.15In the Money | $15.50In the Money | $15.80In the Money | $-1.20In the Money | 12In the Money | 1,264In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,246Out of the Money | |
ZIn the Money | $14.70In the Money | $15.10In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZIn the Money | $13.65In the Money | $14.05In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZIn the Money | $12.70In the Money | $13.05In the Money | $12.52In the Money | $-2.08In the Money | 10In the Money | 1,908In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,811Out of the Money | |
ZIn the Money | $11.85In the Money | $12.00In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 166In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
ZIn the Money | $10.80In the Money | $11.00In the Money | $10.69In the Money | $-1.57In the Money | 2In the Money | 123In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZIn the Money | $10.30In the Money | $10.50In the Money | $11.62In the Money | $0.00In the Money | ---In the Money | 1,041In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZIn the Money | $9.65In the Money | $10.00In the Money | $11.34In the Money | $0.00In the Money | ---In the Money | 73In the Money | ZOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
ZIn the Money | $8.75In the Money | $9.10In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 136In the Money | ZOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZIn the Money | $7.80In the Money | $8.00In the Money | $7.88In the Money | $-1.45In the Money | 49In the Money | 1,496In the Money | ZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | |
ZIn the Money | $6.80In the Money | $7.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 353In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $5.75In the Money | $6.00In the Money | $5.20In the Money | $-1.31In the Money | 1In the Money | 405In the Money | ZOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 160Out of the Money | 43Out of the Money | |
ZIn the Money | $5.20In the Money | $5.50In the Money | $5.64In the Money | $-1.60In the Money | 4In the Money | 513In the Money | ZOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 440Out of the Money | |
ZIn the Money | $4.80In the Money | $5.00In the Money | $4.95In the Money | $-1.59In the Money | 5In the Money | 639In the Money | ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.17Out of the Money | 54Out of the Money | 205Out of the Money | |
ZIn the Money | $3.75In the Money | $4.00In the Money | $3.75In the Money | $-1.90In the Money | 5In the Money | 176In the Money | ZOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
ZIn the Money | $2.81In the Money | $3.00In the Money | $2.91In the Money | $-1.45In the Money | 54In the Money | 2,049In the Money | ZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 61Near the Money | 625Near the Money | |
ZIn the Money | $1.70In the Money | $2.01In the Money | $1.97In the Money | $-1.51In the Money | 9In the Money | 178In the Money | ZNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 334Near the Money | 2,162Near the Money | |
ZIn the Money | $0.89In the Money | $1.05In the Money | $1.02In the Money | $-2.08In the Money | 2In the Money | 299In the Money | ZNear the Money | $0.04Near the Money | $0.08Near the Money | $0.04Near the Money | $-0.06Near the Money | 72Near the Money | 383Near the Money | |
ZUnderlying issue's last price | $0.53Underlying issue's last price | $0.61Underlying issue's last price | $0.95Underlying issue's last price | $-1.30Underlying issue's last price | 2Underlying issue's last price | 2,713Underlying issue's last price | Filter Table By Strike Price of$72.50Underlying issue's last price | ZUnderlying issue's last price | $0.12Underlying issue's last price | $0.17Underlying issue's last price | $0.16Underlying issue's last price | $0.02Underlying issue's last price | 29Underlying issue's last price | 329Underlying issue's last price |
ZNear the Money | $0.23Near the Money | $0.30Near the Money | $0.26Near the Money | $-1.58Near the Money | 64Near the Money | 249Near the Money | ZIn the Money | $0.30In the Money | $0.38In the Money | $0.43In the Money | $0.20In the Money | 375In the Money | 469In the Money | |
ZNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.86Near the Money | 50Near the Money | 206Near the Money | ZIn the Money | $1.00In the Money | $1.21In the Money | $1.50In the Money | $0.97In the Money | 13In the Money | 290In the Money | |
ZNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.40Near the Money | 66Near the Money | 1,483Near the Money | ZIn the Money | $2.04In the Money | $2.15In the Money | $2.09In the Money | $1.05In the Money | 129In the Money | 755In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 35Out of the Money | 858Out of the Money | ZIn the Money | $2.84In the Money | $3.40In the Money | $3.23In the Money | $1.58In the Money | 29In the Money | 50In the Money | |
ZOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 26Out of the Money | 90Out of the Money | ZIn the Money | $3.85In the Money | $4.40In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 12Out of the Money | 1,069Out of the Money | ZIn the Money | $4.85In the Money | $5.70In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | ZIn the Money | $5.85In the Money | $6.35In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 837Out of the Money | ZIn the Money | $6.95In the Money | $7.35In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 126Out of the Money | 423Out of the Money | ZIn the Money | $7.85In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | ZIn the Money | $8.90In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | ZIn the Money | $9.85In the Money | $10.35In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $10.90In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,061Out of the Money | ZIn the Money | $11.90In the Money | $12.60In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIn the Money | $12.85In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | ZIn the Money | $16.75In the Money | $17.50In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 729Out of the Money | ZIn the Money | $20.95In the Money | $24.00In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |