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 | $45.40In the Money | $45.90In the Money | $30.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ZIn the Money | $42.35In the Money | $43.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.47Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ZIn the Money | $39.30In the Money | $40.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 242Out of the Money | |
ZIn the Money | $37.70In the Money | $38.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
ZIn the Money | $35.55In the Money | $35.95In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,048Out of the Money | |
ZIn the Money | $33.00In the Money | $33.45In the Money | $27.11In the Money | $0.00In the Money | ---In the Money | 13In 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 | 951Out of the Money | |
ZIn the Money | $30.50In the Money | $30.95In the Money | $26.36In the Money | $0.00In the Money | ---In the Money | 13In 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 | 312Out of the Money | |
ZIn the Money | $28.05In the Money | $28.90In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 23In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
ZIn the Money | $26.70In the Money | $27.35In the Money | $13.25In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
ZIn the Money | $25.60In the Money | $26.50In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In 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 | 179Out of the Money | |
ZIn the Money | $25.60In the Money | $25.85In the Money | $24.80In the Money | $1.80In the Money | 2In the Money | 266In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | |
ZIn the Money | $24.95In the Money | $25.40In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
ZIn the Money | $24.05In the Money | $24.35In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | ZOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
ZIn the Money | $23.10In the Money | $23.40In the Money | $23.00In the Money | $3.10In the Money | 10In the Money | 674In 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 | 1,108Out of the Money | |
ZIn the Money | $22.00In the Money | $22.40In the Money | $16.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | ZOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
ZIn the Money | $20.75In the Money | $21.35In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | ZOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | |
ZIn the Money | $20.55In the Money | $20.85In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 124In 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 | 635Out of the Money | |
ZIn the Money | $20.05In the Money | $20.90In the Money | $20.00In the Money | $2.00In the Money | 8In the Money | 41In 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 | 98Out of the Money | |
ZIn the Money | $19.55In the Money | $20.35In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 6Out of the Money | |
ZIn the Money | $19.10In the Money | $19.75In the Money | $18.35In the Money | $2.05In the Money | 4In the Money | 29In 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 | 1Out of the Money | 107Out of the Money | |
ZIn the Money | $18.20In the Money | $18.85In the Money | $18.85In the Money | $9.87In the Money | 2In the Money | 6In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 61Out of the Money | |
ZIn the Money | $18.05In the Money | $18.40In the Money | $17.52In the Money | $2.42In the Money | 9In the Money | 313In 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 | 1Out of the Money | 1,510Out of the Money | |
ZIn the Money | $17.10In the Money | $17.35In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 110In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 315Out of the Money | |
ZIn the Money | $16.05In the Money | $16.40In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 20In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 5Out of the Money | 136Out of the Money | |
ZIn the Money | $15.60In the Money | $15.85In the Money | $14.85In the Money | $2.20In the Money | 1In the Money | 926In 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 | 10Out of the Money | 1,337Out of the Money | |
ZIn the Money | $14.95In the Money | $15.35In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 122In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 191Out of the Money | |
ZIn the Money | $14.10In the Money | $14.35In the Money | $13.35In the Money | $4.40In the Money | 1In the Money | 139In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 388Out of the Money | |
ZIn the Money | $12.85In the Money | $13.35In the Money | $12.51In the Money | $2.04In the Money | 5In the Money | 4,113In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 1,292Out of the Money | |
ZIn the Money | $11.80In the Money | $12.35In the Money | $11.35In the Money | $0.65In the Money | 11In the Money | 721In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 243Out of the Money | |
ZIn the Money | $10.60In the Money | $11.35In the Money | $10.35In the Money | $1.65In the Money | 23In the Money | 282In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 20Out of the Money | 455Out of the Money | |
ZIn the Money | $10.40In the Money | $10.85In the Money | $9.85In the Money | $1.20In the Money | 2In the Money | 971In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1Out of the Money | 479Out of the Money | |
ZIn the Money | $10.10In the Money | $10.40In the Money | $9.35In the Money | $0.65In the Money | 5In the Money | 1,330In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 24Out of the Money | 419Out of the Money | |
ZIn the Money | $8.90In the Money | $9.35In the Money | $8.35In the Money | $1.15In the Money | 50In the Money | 713In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 12Out of the Money | 447Out of the Money | |
ZIn the Money | $7.90In the Money | $8.90In the Money | $7.79In the Money | $2.20In the Money | 19In the Money | 1,475In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 45Out of the Money | 308Out of the Money | |
ZIn the Money | $6.80In the Money | $7.40In the Money | $7.20In the Money | $2.20In the Money | 534In the Money | 3,322In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 10Out of the Money | 411Out of the Money | |
ZIn the Money | $5.95In the Money | $6.35In the Money | $6.35In the Money | $2.55In the Money | 67In the Money | 752In the Money | ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.21Out of the Money | 438Out of the Money | 543Out of the Money | |
ZIn the Money | $5.60In the Money | $5.85In the Money | $5.10In the Money | $0.92In the Money | 78In the Money | 2,794In the Money | ZOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 5Out of the Money | 848Out of the Money | |
ZIn the Money | $5.10In the Money | $5.35In the Money | $5.45In the Money | $2.95In the Money | 9In the Money | 2,218In the Money | ZOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.38Out of the Money | 94Out of the Money | 576Out of the Money | |
ZIn the Money | $4.15In the Money | $4.90In the Money | $4.25In the Money | $2.36In the Money | 131In the Money | 775In the Money | ZOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.65Out of the Money | 116Out of the Money | 329Out of the Money | |
ZIn the Money | $3.10In the Money | $3.35In the Money | $3.50In the Money | $2.25In the Money | 310In the Money | 6,585In the Money | ZOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-1.06Out of the Money | 102Out of the Money | 158Out of the Money | |
ZIn the Money | $2.11In the Money | $2.35In the Money | $2.28In the Money | $1.43In the Money | 769In the Money | 1,845In the Money | ZNear the Money | $0.07Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.99Near the Money | 33Near the Money | 17Near the Money | |
ZIn the Money | $1.39In the Money | $1.71In the Money | $1.66In the Money | $1.14In the Money | 810In the Money | 436In the Money | ZNear the Money | $0.25Near the Money | $0.29Near the Money | $0.26Near the Money | $-2.12Near the Money | 280Near the Money | 18Near the Money | |
ZUnderlying issue's last price | $0.69Underlying issue's last price | $0.85Underlying issue's last price | $0.80Underlying issue's last price | $0.50Underlying issue's last price | 678Underlying issue's last price | 1,270Underlying issue's last price | Filter Table By Strike Price of$68.00Underlying issue's last price | ZUnderlying issue's last price | $0.48Underlying issue's last price | $0.74Underlying issue's last price | $0.65Underlying issue's last price | $-5.00Underlying issue's last price | 177Underlying issue's last price | 1Underlying issue's last price |
ZNear the Money | $0.35Near the Money | $0.40Near the Money | $0.45Near the Money | $0.26Near the Money | 757Near the Money | 1,370Near the Money | ZIn the Money | $1.05In the Money | $1.24In the Money | $2.04In the Money | $-3.56In the Money | 2In the Money | 1In the Money | |
ZNear the Money | $0.14Near the Money | $0.18Near the Money | $0.15Near the Money | $0.04Near the Money | 548Near the Money | 898Near the Money | ZIn the Money | $1.88In the Money | $2.21In the Money | $1.85In the Money | $-2.15In the Money | 14In the Money | 18In the Money | |
ZNear the Money | ---Near the Money | $0.11Near the Money | $0.06Near the Money | $0.00Near the Money | 108Near the Money | 234Near the Money | ZIn the Money | $2.68In the Money | $3.05In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
ZOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 6Out of the Money | 237Out of the Money | ZIn the Money | $3.40In the Money | $4.25In the Money | $4.50In the Money | $-5.75In the Money | 1In the Money | 8In the Money | |
ZOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 7Out of the Money | 71Out of the Money | ZIn the Money | $4.60In the Money | $5.40In the Money | $13.65In 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 | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 124Out of the Money | ZIn the Money | $5.25In the Money | $5.95In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 28Out of the Money | 379Out of the Money | ZIn the Money | $6.10In the Money | $7.00In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |