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 | $36.95In the Money | $40.85In the Money | $25.59In the Money | $0.00In the Money | ---In the Money | 5In 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 | 3Out of the Money | |
ZIn the Money | $31.95In the Money | $35.50In the Money | $32.99In the Money | $9.05In the Money | 1In the Money | 1In 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 | 62Out of the Money | |
ZIn the Money | $27.15In the Money | $30.70In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
ZIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 590Out of the Money | |
ZIn the Money | $23.60In the Money | $24.85In the Money | $23.72In the Money | $1.67In the Money | 11In the Money | 21In 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 | 8Out of the Money | 727Out of the Money | |
ZIn the Money | $21.60In the Money | $22.15In the Money | $20.43In the Money | $11.93In the Money | 17In the Money | 35In 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 | 985Out of the Money | |
ZIn the Money | $20.55In the Money | $21.10In the Money | $19.00In the Money | $12.65In the Money | 2In the Money | 27In 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 | 18Out of the Money | 1,512Out of the Money | |
ZIn the Money | $19.45In the Money | $20.30In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 41In 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 | 4Out of the Money | 458Out of the Money | |
ZIn the Money | $18.55In the Money | $19.10In the Money | $19.15In the Money | $1.95In the Money | 2In 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 | 471Out of the Money | |
ZIn the Money | $17.65In the Money | $18.10In the Money | $16.00In the Money | $0.00In the Money | 1In the Money | 21In 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 | 8Out of the Money | 1,318Out of the Money | |
ZIn the Money | $16.30In the Money | $17.40In the Money | $15.02In the Money | $11.41In the Money | 3In 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 | 365Out of the Money | |
ZIn the Money | $15.10In the Money | $16.05In the Money | $15.90In the Money | $0.78In the Money | 13In the Money | 223In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-2.46Out of the Money | 372Out of the Money | ---Out of the Money | |
ZIn the Money | $14.70In the Money | $15.90In the Money | $13.90In the Money | $0.10In the Money | 1In the Money | 255In 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 | 1Out of the Money | 650Out of the Money | |
ZIn the Money | $13.65In the Money | $14.75In the Money | $13.86In the Money | $1.14In the Money | 41In the Money | 512In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-3.43Out of the Money | 279Out of the Money | ---Out of the Money | |
ZIn the Money | $12.75In the Money | $13.80In the Money | $13.19In the Money | $1.64In the Money | 12In the Money | 450In the Money | ZOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 552Out of the Money | |
ZIn the Money | $11.65In the Money | $13.10In the Money | $11.63In the Money | $1.03In the Money | 9In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-5.40Out of the Money | 151Out of the Money | ---Out of the Money | |
ZIn the Money | $10.55In the Money | $11.10In the Money | $9.14In the Money | $-1.11In the Money | 7In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 16Out of the Money | ---Out of the Money | |
ZIn the Money | $9.15In the Money | $10.10In the Money | $9.90In the Money | $1.30In the Money | 12In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.72Out of the Money | $0.02Out of the Money | $-5.81Out of the Money | 28Out of the Money | ---Out of the Money | |
ZIn the Money | $8.75In the Money | $9.95In the Money | $8.83In the Money | $1.13In the Money | 127In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 45Out of the Money | |
ZIn the Money | $7.30In the Money | $8.10In the Money | $8.00In the Money | $0.75In the Money | 46In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 22Out of the Money | 34Out of the Money | |
ZIn the Money | $6.40In the Money | $7.10In the Money | $6.50In the Money | $-0.23In the Money | 11In the Money | 626In the Money | ZOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 45Out of the Money | 75Out of the Money | |
ZIn the Money | $5.70In the Money | $6.15In the Money | $5.63In the Money | $1.03In the Money | 14In the Money | 585In the Money | ZOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 13Out of the Money | 64Out of the Money | |
ZIn the Money | $4.65In the Money | $5.75In the Money | $5.10In the Money | $1.50In the Money | 28In the Money | 393In the Money | ZOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 96Out of the Money | ---Out of the Money | |
ZIn the Money | $3.70In the Money | $4.10In the Money | $3.70In the Money | $0.74In the Money | 227In the Money | ---In the Money | ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.17Out of the Money | 120Out of the Money | ---Out of the Money | |
ZIn the Money | $2.57In the Money | $3.10In the Money | $2.60In the Money | $-0.31In the Money | 53In the Money | ---In the Money | ZNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.43Near the Money | 316Near the Money | 332Near the Money | |
ZIn the Money | $1.67In the Money | $2.55In the Money | $1.80In the Money | $0.50In the Money | 384In the Money | 523In the Money | ZNear the Money | ---Near the Money | $0.22Near the Money | $0.01Near the Money | $-0.75Near the Money | 347Near the Money | ---Near the Money | |
ZUnderlying issue's last price | $0.66Underlying issue's last price | $1.28Underlying issue's last price | $0.90Underlying issue's last price | $0.10Underlying issue's last price | 332Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$73.00Underlying issue's last price | ZUnderlying issue's last price | ---Underlying issue's last price | $0.06Underlying issue's last price | $0.07Underlying issue's last price | $-1.03Underlying issue's last price | 177Underlying issue's last price | ---Underlying issue's last price |
ZNear the Money | ---Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.48Near the Money | 333Near the Money | ---Near the Money | ZIn the Money | $0.03In the Money | $0.32In the Money | $0.45In the Money | $-0.80In the Money | 51In the Money | ---In the Money | |
ZNear the Money | ---Near the Money | $0.01Near the Money | $0.06Near the Money | $-0.34Near the Money | 145Near the Money | 409Near the Money | ZIn the Money | $0.57In the Money | $1.39In the Money | $4.40In the Money | $2.33In the Money | 30In the Money | 31In the Money | |
ZNear the Money | ---Near the Money | $0.03Near the Money | $0.05Near the Money | $-0.15Near the Money | 48Near the Money | ---Near the Money | ZIn the Money | $0.96In the Money | $2.77In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
ZOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 40Out of the Money | ---Out of the Money | ZIn the Money | $1.88In the Money | $3.80In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
ZOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | ZIn the Money | $2.18In the Money | $5.45In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
ZOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 529Out of the Money | 311Out of the Money | ZIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In 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 | $-0.03Out of the Money | 503Out of the Money | 403Out of the Money | ZIn the Money | $4.15In the Money | $7.45In the Money | $22.10In 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 | 221Out of the Money | ZIn the Money | $6.90In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ZOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 312Out of the Money | ZIn the Money | $9.15In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |