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 | $54.50In the Money | $58.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
ZIn the Money | $51.95In the Money | $55.90In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $49.55In the Money | $53.40In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $47.00In the Money | $50.15In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | |
ZIn the Money | $44.50In the Money | $47.60In 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 | $43.60In the Money | $44.20In 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 | $39.50In the Money | $43.35In 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 | $38.60In the Money | $39.20In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 70In the Money | ZOut of the Money | ---Out of the Money | $0.01Out 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 | $35.80In the Money | $36.90In the Money | $33.32In the Money | $0.00In the Money | ---In the Money | 69In the Money | ZOut of the Money | ---Out of the Money | $0.75Out 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 | $33.60In the Money | $34.20In 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 | 508Out of the Money | |
ZIn the Money | $31.20In the Money | $32.30In the Money | $29.56In the Money | $0.00In the Money | ---In the Money | 352In 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 | $28.75In the Money | $30.00In the Money | $27.75In the Money | $0.00In the Money | ---In the Money | 658In 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 | 2,728Out of the Money | |
ZIn the Money | $27.50In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $27.00In the Money | $28.05In the Money | $12.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIn the Money | $25.90In the Money | $27.40In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | 992In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 1,135Out of the Money | |
ZIn the Money | $24.65In the Money | $25.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
ZIn the Money | $22.90In the Money | $24.15In the Money | $20.30In the Money | $-3.20In the Money | 14In the Money | 834In 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 | 10Out of the Money | 1,031Out of the Money | |
ZIn the Money | $22.65In the Money | $23.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 233Out of the Money | |
ZIn the Money | $21.65In the Money | $22.30In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,010Out of the Money | 80Out of the Money | |
ZIn the Money | $21.30In the Money | $21.65In the Money | $21.70In the Money | $1.45In the Money | 506In the Money | 2,053In the Money | ZOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,024Out of the Money | 1,317Out of the Money | |
ZIn the Money | $20.65In the Money | $21.35In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 40Out of the Money | 214Out of the Money | |
ZIn the Money | $19.60In the Money | $20.25In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $18.70In the Money | $19.70In the Money | $19.03In the Money | $2.58In the Money | 162In the Money | 2,687In the Money | ZOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 28Out of the Money | 1,533Out of the Money | |
ZIn the Money | $17.30In the Money | $18.95In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 157In the Money | ZOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $16.70In the Money | $17.75In the Money | $17.10In the Money | $3.45In the Money | 5In the Money | 28In the Money | ZOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
ZIn the Money | $15.95In the Money | $16.60In the Money | $16.50In the Money | $0.85In the Money | 7In the Money | 1,286In the Money | ZOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 381Out of the Money | 1,187Out of the Money | |
ZIn the Money | $15.45In the Money | $16.15In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | ZOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZIn the Money | $14.25In the Money | $15.15In the Money | $10.90In the Money | $-2.25In the Money | 24In the Money | 134In the Money | ZOut of the Money | ---Out of the Money | $0.32Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 10Out of the Money | 136Out of the Money | |
ZIn the Money | $13.40In the Money | $14.15In the Money | $13.69In the Money | $0.49In the Money | 43In the Money | 1,943In the Money | ZOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 6Out of the Money | 2,561Out of the Money | |
ZIn the Money | $12.55In the Money | $13.15In the Money | $12.90In the Money | $1.70In the Money | 63In the Money | 177In the Money | ZOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
ZIn the Money | $11.30In the Money | $12.15In the Money | $11.87In the Money | $1.84In the Money | 23In the Money | 140In the Money | ZOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $-0.55Out of the Money | 8Out of the Money | 77Out of the Money | |
ZIn the Money | $11.35In the Money | $11.65In the Money | $11.70In the Money | $0.70In the Money | 6In the Money | 1,056In the Money | ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 1Out of the Money | 244Out of the Money | |
ZIn the Money | $10.70In the Money | $11.15In the Money | $10.90In the Money | $1.60In the Money | 20In the Money | 122In the Money | ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.35Out of the Money | 54Out of the Money | 196Out of the Money | |
ZIn the Money | $9.20In the Money | $10.15In the Money | $6.40In the Money | $-2.07In the Money | 35In the Money | 160In the Money | ZOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 51Out of the Money | 106Out of the Money | |
ZIn the Money | $8.45In the Money | $9.20In the Money | $8.90In the Money | $0.82In the Money | 27In the Money | 1,568In the Money | ZOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 55Out of the Money | 402Out of the Money | |
ZIn the Money | $7.80In the Money | $8.20In the Money | $7.96In the Money | $0.96In the Money | 19In the Money | 360In the Money | ZOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $6.70In the Money | $7.20In the Money | $7.00In the Money | $0.05In the Money | 19In the Money | 409In the Money | ZOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 6Out of the Money | 32Out of the Money | |
ZIn the Money | $6.00In the Money | $6.75In the Money | $6.29In the Money | $0.24In the Money | 120In the Money | 609In the Money | ZOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $-0.35Out of the Money | 36Out of the Money | 323Out of the Money | |
ZIn the Money | $5.80In the Money | $6.30In the Money | $6.04In the Money | $0.59In the Money | 26In the Money | 639In the Money | ZOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.32Out of the Money | 108Out of the Money | 131Out of the Money | |
ZIn the Money | $4.65In the Money | $5.35In the Money | $4.96In the Money | $0.56In the Money | 33In the Money | 266In the Money | ZOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.40Out of the Money | 116Out of the Money | 115Out of the Money | |
ZIn the Money | $4.10In the Money | $4.55In the Money | $4.15In the Money | $0.71In the Money | 398In the Money | 2,879In the Money | ZOut of the Money | $0.32Out of the Money | $0.42Out of the Money | $0.35Out of the Money | $-0.61Out of the Money | 478Out of the Money | 308Out of the Money | |
ZIn the Money | $2.99In the Money | $3.65In the Money | $3.52In the Money | $0.65In the Money | 304In the Money | 207In the Money | ZNear the Money | $0.49Near the Money | $0.58Near the Money | $0.55Near the Money | $-0.67Near the Money | 137Near the Money | 85Near the Money | |
ZIn the Money | $2.62In the Money | $2.88In the Money | $2.40In the Money | $0.24In the Money | 282In the Money | 362In the Money | ZNear the Money | $0.74Near the Money | $0.87Near the Money | $0.93Near the Money | $-0.74Near the Money | 59Near the Money | 86Near the Money | |
ZIn the Money | $2.01In the Money | $2.69In the Money | $2.31In the Money | $0.21In the Money | 715In the Money | 2,692In the Money | ZNear the Money | $0.94Near the Money | $1.04Near the Money | $1.00Near the Money | $-0.87Near the Money | 82Near the Money | 156Near the Money | |
ZUnderlying issue's last price | $1.97Underlying issue's last price | $2.18Underlying issue's last price | $2.15Underlying issue's last price | $0.35Underlying issue's last price | 209Underlying issue's last price | 218Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZUnderlying issue's last price | $1.13Underlying issue's last price | $1.25Underlying issue's last price | $1.31Underlying issue's last price | $-0.69Underlying issue's last price | 160Underlying issue's last price | 4Underlying issue's last price |
ZNear the Money | $1.46Near the Money | $1.65Near the Money | $1.57Near the Money | $-0.51Near the Money | 108Near the Money | 197Near the Money | ZIn the Money | $1.56In the Money | $1.71In the Money | $1.80In the Money | $-0.81In the Money | 38In the Money | 13In the Money | |
ZNear the Money | $1.10Near the Money | $1.21Near the Money | $1.16Near the Money | $0.06Near the Money | 289Near the Money | 2,166Near the Money | ZIn the Money | $2.13In the Money | $2.27In the Money | $2.23In the Money | $-0.82In the Money | 71In the Money | 343In the Money | |
ZNear the Money | $0.75Near the Money | $0.87Near the Money | $0.85Near the Money | $-0.22Near the Money | 592Near the Money | 82Near the Money | ZIn the Money | $2.60In the Money | $3.00In the Money | $2.96In the Money | $-0.89In the Money | 4In the Money | 8In the Money | |
ZOut of the Money | $0.47Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $0.14Out of the Money | 26Out of the Money | 32Out of the Money | ZIn the Money | $2.99In the Money | $4.25In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.11Out of the Money | 1,017Out of the Money | 21Out of the Money | ZIn the Money | $4.20In the Money | $4.65In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $-0.15Out of the Money | 4Out of the Money | 37Out of the Money | ZIn the Money | $5.00In the Money | $5.55In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $-0.19Out of the Money | 36Out of the Money | 438Out of the Money | ZIn the Money | $5.85In the Money | $6.75In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 4Out of the Money | 67Out of the Money | ZIn the Money | $6.75In the Money | $7.55In 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 | $0.61Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 5Out of the Money | 26Out of the Money | ZIn the Money | $7.70In the Money | $8.45In 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 | $0.05Out of the Money | $-0.10Out of the Money | 12Out of the Money | 15Out of the Money | ZIn the Money | $8.70In the Money | $9.55In 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 | $0.60Out of the Money | $0.08Out of the Money | $-0.33Out of the Money | 15Out of the Money | 15Out of the Money | ZIn the Money | $9.60In the Money | $10.45In 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 | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 13Out of the Money | 1,073Out of the Money | ZIn the Money | $10.75In the Money | $11.45In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $0.53Out of the Money | 7Out of the Money | ---Out of the Money | ZIn the Money | $11.75In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 105Out of the Money | ZIn the Money | $15.65In the Money | $17.30In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 729Out of the Money | ZIn the Money | $20.70In the Money | $21.50In the Money | $21.00In the Money | $21.00In the Money | 1In the Money | ---In the Money |