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 | $55.50In the Money | $59.10In 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 | $53.50In 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 | $50.55In the Money | $53.90In 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 | $48.20In the Money | $50.80In 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 | $46.40In the Money | $48.25In 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 | $44.80In the Money | $45.20In 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 | $40.80In the Money | $43.45In 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 | $39.75In the Money | $40.30In 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 | $37.15In the Money | $37.85In the Money | $36.45In 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 | $34.75In the Money | $35.65In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 250In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 508Out of the Money | |
ZIn the Money | $32.35In the Money | $32.85In 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 | $29.75In the Money | $30.15In the Money | $27.75In the Money | $0.00In the Money | ---In the Money | 658In the Money | ZOut of the Money | ---Out of the Money | $0.51Out 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 | $27.20In the Money | $30.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $27.00In the Money | $29.60In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
ZIn the Money | $27.30In the Money | $27.70In the Money | $27.99In the Money | $1.21In the Money | 13In the Money | 992In 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 | $25.70In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 1Out of the Money | 63Out of the Money | |
ZIn the Money | $24.85In the Money | $25.20In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 844In 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 | 5Out of the Money | 1,105Out of the Money | |
ZIn the Money | $23.75In the Money | $24.20In the Money | $7.80In 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 | 233Out of the Money | |
ZIn the Money | $22.80In the Money | $23.30In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,066Out of the Money | |
ZIn the Money | $22.40In the Money | $22.65In the Money | $22.57In the Money | $0.00In the Money | ---In the Money | 1,888In 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 | 2,283Out of the Money | |
ZIn the Money | $21.80In the Money | $22.25In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 207Out of the Money | |
ZIn the Money | $20.75In the Money | $21.35In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
ZIn the Money | $19.95In the Money | $20.20In the Money | $20.07In the Money | $1.77In the Money | 6In the Money | 2,615In 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 | 1,510Out of the Money | |
ZIn the Money | $18.95In the Money | $19.30In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 157In the Money | ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $17.85In the Money | $18.20In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 26In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
ZIn the Money | $17.45In the Money | $17.65In the Money | $17.56In the Money | $-0.54In the Money | 5In the Money | 1,274In the Money | ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 9Out of the Money | 1,107Out of the Money | |
ZIn the Money | $16.90In the Money | $17.25In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | ZOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $0.25Out of the Money | 1Out of the Money | 81Out of the Money | |
ZIn the Money | $15.85In the Money | $16.30In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZIn the Money | $14.95In the Money | $15.20In the Money | $14.70In the Money | $-0.50In the Money | 2In the Money | 1,951In the Money | ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,558Out of the Money | |
ZIn the Money | $13.95In the Money | $14.15In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 166In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
ZIn the Money | $12.95In the Money | $13.20In the Money | $12.85In the Money | $0.80In the Money | 1In the Money | 124In the Money | ZOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZIn the Money | $12.45In the Money | $12.70In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 1,052In the Money | ZOut of the Money | $0.01Out of the Money | $0.54Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 243Out of the Money | |
ZIn the Money | $11.90In the Money | $12.20In the Money | $12.25In the Money | $-0.20In the Money | 41In the Money | 115In the Money | ZOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
ZIn the Money | $10.90In the Money | $11.35In the Money | $12.29In the Money | $2.29In the Money | 20In the Money | 137In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZIn the Money | $9.90In the Money | $10.15In the Money | $10.07In the Money | $-0.18In the Money | 8In the Money | 1,553In the Money | ZOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 353Out of the Money | |
ZIn the Money | $8.95In the Money | $9.20In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 353In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $8.00In the Money | $8.20In the Money | $7.85In the Money | $-0.30In the Money | 1In the Money | 408In the Money | ZOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 9Out of the Money | 38Out of the Money | |
ZIn the Money | $7.45In the Money | $7.75In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 516In the Money | ZOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 203Out of the Money | 340Out of the Money | |
ZIn the Money | $7.00In the Money | $7.20In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 639In the Money | ZOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 68Out of the Money | 151Out of the Money | |
ZIn the Money | $6.05In the Money | $6.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 176In the Money | ZOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZIn the Money | $5.10In the Money | $5.30In the Money | $4.70In the Money | $-1.08In the Money | 1,606In the Money | 2,667In the Money | ZOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 28Out of the Money | 361Out of the Money | |
ZIn the Money | $4.20In the Money | $4.35In the Money | $3.85In the Money | $-0.60In the Money | 72In the Money | 179In the Money | ZOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 111Out of the Money | 248Out of the Money | |
ZIn the Money | $3.35In the Money | $3.50In the Money | $3.65In the Money | $0.05In the Money | 44In the Money | 276In the Money | ZOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.32Out of the Money | $0.01Out of the Money | 219Out of the Money | 166Out of the Money | |
ZIn the Money | $2.98In the Money | $3.10In the Money | $3.25In the Money | $0.15In the Money | 13In the Money | 2,748In the Money | ZNear the Money | $0.45Near the Money | $0.51Near the Money | $0.65Near the Money | $0.20Near the Money | 34Near the Money | 216Near the Money | |
ZIn the Money | $2.61In the Money | $2.71In the Money | $2.84In the Money | $-0.56In the Money | 18In the Money | 264In the Money | ZNear the Money | $0.57Near the Money | $0.64Near the Money | $0.71Near the Money | $0.21Near the Money | 372Near the Money | 123Near the Money | |
ZIn the Money | $1.94In the Money | $2.04In the Money | $1.70In the Money | $-0.94In the Money | 7In the Money | 209In the Money | ZNear the Money | $0.89Near the Money | $0.97Near the Money | $0.97Near the Money | $0.12Near the Money | 152Near the Money | 57Near the Money | |
ZUnderlying issue's last price | $1.38Underlying issue's last price | $1.48Underlying issue's last price | $1.30Underlying issue's last price | $-0.65Underlying issue's last price | 1,552Underlying issue's last price | 2,179Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | ZUnderlying issue's last price | $1.32Underlying issue's last price | $1.41Underlying issue's last price | $1.44Underlying issue's last price | $0.30Underlying issue's last price | 1,147Underlying issue's last price | 394Underlying issue's last price |
ZNear the Money | $0.94Near the Money | $1.03Near the Money | $0.85Near the Money | $-0.63Near the Money | 51Near the Money | 679Near the Money | ZIn the Money | $1.88In the Money | $1.98In the Money | $1.99In the Money | $0.39In the Money | 36In the Money | 27In the Money | |
ZNear the Money | $0.62Near the Money | $0.66Near the Money | $0.65Near the Money | $-0.43Near the Money | 48Near the Money | 40Near the Money | ZIn the Money | $2.55In the Money | $2.66In the Money | $2.42In the Money | $0.15In the Money | 5In the Money | 5In the Money | |
ZNear the Money | $0.40Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.10Near the Money | 37Near the Money | 1,020Near the Money | ZIn the Money | $3.30In the Money | $3.45In the Money | $2.80In the Money | $0.00In the Money | 3In the Money | 2In the Money | |
ZOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.34Out of the Money | $-0.16Out of the Money | 17Out of the Money | 253Out of the Money | ZIn the Money | $4.15In the Money | $4.35In the Money | $4.50In the Money | $-0.45In the Money | 1In the Money | 2In the Money | |
ZOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $-0.22Out of the Money | 245Out of the Money | 666Out of the Money | ZIn the Money | $4.75In the Money | $5.35In the Money | $4.50In the Money | $-15.80In the Money | 1In the Money | 33In the Money | |
ZOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 2Out of the Money | 414Out of the Money | ZIn the Money | $5.85In the Money | $6.30In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | ZIn the Money | $6.90In the Money | $7.20In 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 | $0.14Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | ZIn the Money | $7.60In the Money | $8.40In 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 | $0.69Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | ZIn the Money | $8.70In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 7Out of the Money | 1,067Out of the Money | ZIn the Money | $9.80In the Money | $10.25In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | 14Out of the Money | ---Out of the Money | ZIn the Money | $10.85In the Money | $11.25In 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 | $14.85In the Money | $15.25In 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 | $19.80In the Money | $20.25In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |