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 | $54.95In the Money | $58.85In 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 | $52.60In the Money | $56.35In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $50.30In the Money | $53.35In 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 | $47.80In the Money | $51.00In 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 | $45.20In the Money | $48.60In 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 | $44.00In the Money | $44.60In 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 | $40.70In the Money | $43.20In 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 | $38.95In the Money | $39.45In 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 | $36.60In the Money | $37.25In 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 | $34.00In the Money | $34.65In the Money | $32.56In the Money | $0.00In the Money | ---In the Money | 250In the Money | ZOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.02Out of the Money | $-0.32Out of the Money | 6Out of the Money | 508Out of the Money | |
ZIn the Money | $30.80In the Money | $31.90In 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 | $28.50In the Money | $29.50In the Money | $29.18In the Money | $0.00In the Money | ---In the Money | 648In 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 | 2,728Out of the Money | |
ZIn the Money | $26.45In the Money | $30.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $26.20In the Money | $29.70In 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 | $25.25In the Money | $27.00In 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 | $23.70In the Money | $27.15In 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 | $24.15In the Money | $24.50In the Money | $24.50In the Money | $-0.60In the Money | 2In the Money | 844In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,104Out of the Money | |
ZIn the Money | $22.80In the Money | $23.90In 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 | $21.80In the Money | $22.90In 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 | $21.70In the Money | $21.90In the Money | $20.70In the Money | $0.00In the Money | ---In 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 | $20.85In the Money | $21.80In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
ZIn the Money | $19.95In the Money | $20.85In 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 | $19.20In the Money | $19.45In the Money | $19.50In the Money | $-0.30In the Money | 17In the Money | 2,618In 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 | $16.90In the Money | $18.45In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 157In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
ZIn the Money | $17.05In the Money | $17.55In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 43In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
ZIn the Money | $15.90In the Money | $16.95In the Money | $17.00In the Money | $0.65In the Money | 2In the Money | 1,265In 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 | 6Out of the Money | 1,250Out of the Money | |
ZIn the Money | $14.65In the Money | $16.40In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
ZIn the Money | $13.75In the Money | $15.50In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
ZIn the Money | $14.10In the Money | $14.40In the Money | $14.60In the Money | $-0.12In the Money | 23In 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 | 450Out of the Money | 2,558Out of the Money | |
ZIn the Money | $12.40In the Money | $13.40In 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 | $-0.01Out of the Money | 51Out of the Money | 131Out of the Money | |
ZIn the Money | $12.10In the Money | $12.40In the Money | $12.26In the Money | $0.00In the Money | ---In the Money | 123In the Money | ZOut of the Money | ---Out 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 | $10.95In the Money | $11.90In the Money | $11.62In the Money | $-0.41In the Money | 2In 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 | $11.00In the Money | $11.40In the Money | $11.34In the Money | $-0.91In the Money | 3In the Money | 76In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 190Out of the Money | 173Out of the Money | |
ZIn the Money | $8.70In the Money | $10.45In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 136In the Money | ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
ZIn the Money | $9.20In the Money | $9.50In the Money | $9.33In the Money | $-0.25In the Money | 20In the Money | 1,511In the Money | ZOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 6Out of the Money | 346Out of the Money | |
ZIn the Money | $6.80In the Money | $8.40In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 353In the Money | ZOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
ZIn the Money | $6.55In the Money | $7.40In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 405In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2Out of the Money | 43Out of the Money | |
ZIn the Money | $6.10In the Money | $6.95In the Money | $7.24In the Money | $1.34In the Money | 2In the Money | 515In 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 | 2Out of the Money | 440Out of the Money | |
ZIn the Money | $6.15In the Money | $6.40In the Money | $6.54In the Money | $0.52In the Money | 5In the Money | 639In the Money | ZOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.14Out of the Money | 9Out of the Money | 214Out of the Money | |
ZIn the Money | $4.55In the Money | $5.55In the Money | $5.65In the Money | $-0.10In the Money | 5In the Money | 176In the Money | ZOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 5Out of the Money | 159Out of the Money | |
ZIn the Money | $4.25In the Money | $4.40In the Money | $4.36In the Money | $-0.29In the Money | 5In the Money | 2,053In the Money | ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 202Out of the Money | 427Out of the Money | |
ZIn the Money | $2.96In the Money | $3.45In the Money | $3.48In the Money | $0.47In the Money | 5In the Money | 183In the Money | ZOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 48Out of the Money | 2,162Out of the Money | |
ZIn the Money | $2.30In the Money | $2.49In the Money | $3.10In the Money | $-0.50In the Money | 20In the Money | 299In the Money | ZNear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.14Near the Money | 91Near the Money | 313Near the Money | |
ZIn the Money | $1.78In the Money | $2.05In the Money | $2.25In the Money | $-0.75In the Money | 62In the Money | 2,741In the Money | ZNear the Money | $0.12Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.40Near the Money | 55Near the Money | 296Near the Money | |
ZIn the Money | $1.46In the Money | $1.70In the Money | $1.84In the Money | $0.40In the Money | 9In the Money | 258In the Money | ZNear the Money | $0.20Near the Money | $0.38Near the Money | $0.23Near the Money | $-0.13Near the Money | 5Near the Money | 466Near the Money | |
ZUnderlying issue's last price | $0.64Underlying issue's last price | $0.95Underlying issue's last price | $0.90Underlying issue's last price | $-0.43Underlying issue's last price | 13Underlying issue's last price | 207Underlying issue's last price | Filter Table By Strike Price of$74.00Underlying issue's last price | ZUnderlying issue's last price | $0.50Underlying issue's last price | $0.64Underlying issue's last price | $0.53Underlying issue's last price | $-0.27Underlying issue's last price | 153Underlying issue's last price | 247Underlying issue's last price |
ZNear the Money | $0.32Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.45Near the Money | 120Near the Money | 1,429Near the Money | ZIn the Money | $1.05In the Money | $2.10In the Money | $1.04In the Money | $-0.09In the Money | 792In the Money | 934In the Money | |
ZNear the Money | $0.15Near the Money | $0.21Near the Money | $0.17Near the Money | $-0.38Near the Money | 161Near the Money | 721Near the Money | ZIn the Money | $1.75In the Money | $2.01In the Money | $1.65In the Money | $-0.12In the Money | 8In the Money | 42In the Money | |
ZNear the Money | $0.04Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.14Near the Money | 39Near the Money | 71Near the Money | ZIn the Money | $2.26In the Money | $2.97In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 11Out of the Money | 1,069Out of the Money | ZIn the Money | $3.25In the Money | $4.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | ZIn the Money | $4.30In the Money | $4.85In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
ZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 58Out of the Money | 883Out of the Money | ZIn the Money | $5.25In the Money | $5.90In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 423Out of the Money | ZIn the Money | $6.25In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 26Out of the Money | 238Out of the Money | ZIn the Money | $7.15In the Money | $8.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 28Out of the Money | ZIn the Money | $8.20In the Money | $9.15In the Money | $8.10In the Money | $8.10In the Money | 3In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | ZIn the Money | $9.35In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out 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 | $10.20In the Money | $11.00In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ZOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | ZIn the Money | $11.15In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | ZIn the Money | $15.15In the Money | $16.05In 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 | $20.25In the Money | $21.15In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |