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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XLFIn the Money | $24.45In the Money | $24.90In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 68In the Money | XLFOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,325Out of the Money | |
XLFIn the Money | $23.45In the Money | $23.90In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLFOut of the Money | $0.00Out of the Money | $1.86Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,015Out of the Money | |
XLFIn the Money | $22.45In the Money | $22.90In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 25In the Money | XLFOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
XLFIn the Money | $21.45In the Money | $21.90In the Money | $21.50In the Money | $2.80In the Money | 15In the Money | 203In the Money | XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,982Out of the Money | |
XLFIn the Money | $20.45In the Money | $21.90In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 136In the Money | XLFOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,560Out of the Money | |
XLFIn the Money | $19.45In the Money | $19.90In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 25In the Money | XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
XLFIn the Money | $18.45In the Money | $18.95In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 33In the Money | XLFOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,923Out of the Money | |
XLFIn the Money | $17.45In the Money | $17.90In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 160In the Money | XLFOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 552Out of the Money | |
XLFIn the Money | $16.45In the Money | $16.90In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 61In the Money | XLFOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,809Out of the Money | |
XLFIn the Money | $15.45In the Money | $16.90In the Money | $15.64In the Money | $-1.00In the Money | 2In the Money | 320In the Money | XLFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33,315Out of the Money | |
XLFIn the Money | $14.45In the Money | $14.90In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 160In the Money | XLFOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,582Out of the Money | |
XLFIn the Money | $13.45In the Money | $13.90In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 157In the Money | XLFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,065Out of the Money | |
XLFIn the Money | $11.45In the Money | $13.90In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 199In the Money | XLFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,718Out of the Money | |
XLFIn the Money | $10.45In the Money | $12.90In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 642In the Money | XLFOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,002Out of the Money | |
XLFIn the Money | $10.45In the Money | $11.95In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 509In the Money | XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29,843Out of the Money | |
XLFIn the Money | $9.45In the Money | $9.95In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 232In the Money | XLFOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,224Out of the Money | |
XLFIn the Money | $8.45In the Money | $9.90In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 938In the Money | XLFOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29,589Out of the Money | |
XLFIn the Money | $7.45In the Money | $7.90In the Money | $7.94In the Money | $0.00In the Money | ---In the Money | 22,223In the Money | XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 128,905Out of the Money | |
XLFIn the Money | $6.55In the Money | $6.85In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 9,804In the Money | XLFOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48,908Out of the Money | |
XLFIn the Money | $4.00In the Money | $6.80In the Money | $5.69In the Money | $-0.02In the Money | 103In the Money | 41,636In the Money | XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53,921Out of the Money | |
XLFIn the Money | $4.15In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 624Out of the Money | |
XLFIn the Money | $4.50In the Money | $5.00In the Money | $4.75In the Money | $-0.47In the Money | 8In the Money | 39,070In the Money | XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53,026Out of the Money | |
XLFIn the Money | $2.08In the Money | $6.20In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLFOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 821Out of the Money | |
XLFIn the Money | $1.59In the Money | $5.75In the Money | $3.66In the Money | $-0.01In the Money | 1In the Money | 50,423In the Money | XLFOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 20Out of the Money | 50,942Out of the Money | |
XLFIn the Money | $2.83In the Money | $5.35In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLFOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,000Out of the Money | |
XLFIn the Money | $2.52In the Money | $4.85In the Money | $2.73In the Money | $-0.06In the Money | 2In the Money | 43,222In the Money | XLFNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 2Near the Money | 38,133Near the Money | |
XLFIn the Money | $0.97In the Money | $4.35In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLFNear the Money | $0.00Near the Money | $0.23Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,401Near the Money | |
XLFIn the Money | $1.62In the Money | $1.92In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 20,786In the Money | XLFNear the Money | $0.00Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 14Near the Money | 80,375Near the Money | |
XLFIn the Money | $1.01In the Money | $1.32In the Money | $1.22In the Money | $-0.44In the Money | 5In the Money | 21In the Money | XLFNear the Money | $0.00Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | 38Near the Money | 3,632Near the Money | |
XLFIn the Money | $0.59In the Money | $1.20In the Money | $0.74In the Money | $-0.16In the Money | 55In the Money | 125,905In the Money | XLFNear the Money | $0.08Near the Money | $0.11Near the Money | $0.11Near the Money | $0.02Near the Money | 6,589Near the Money | 147,334Near the Money | |
XLFUnderlying issue's last price | $0.37Underlying issue's last price | $0.42Underlying issue's last price | $0.38Underlying issue's last price | $-0.15Underlying issue's last price | 599Underlying issue's last price | 1,335Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | XLFUnderlying issue's last price | $0.15Underlying issue's last price | $0.20Underlying issue's last price | $0.20Underlying issue's last price | $0.01Underlying issue's last price | 2,561Underlying issue's last price | 29,676Underlying issue's last price |
XLFNear the Money | $0.09Near the Money | $0.20Near the Money | $0.14Near the Money | $-0.09Near the Money | 1,447Near the Money | 42,200Near the Money | XLFIn the Money | $0.35In the Money | $0.55In the Money | $0.45In the Money | $0.05In the Money | 2,901In the Money | 66,105In the Money | |
XLFNear the Money | $0.03Near the Money | $0.17Near the Money | $0.05Near the Money | $-0.02Near the Money | 1,202Near the Money | 35,757Near the Money | XLFIn the Money | $0.24In the Money | $1.15In the Money | $0.89In the Money | $0.12In the Money | 13In the Money | 14,996In the Money | |
XLFNear the Money | $0.01Near the Money | $0.55Near the Money | $0.02Near the Money | $-0.01Near the Money | 1,143Near the Money | 66,249Near the Money | XLFIn the Money | $0.40In the Money | $1.75In the Money | $1.33In the Money | $0.03In the Money | 954In the Money | 12,949In the Money | |
XLFNear the Money | $0.00Near the Money | $0.11Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 16,092Near the Money | XLFIn the Money | $1.73In the Money | $2.15In the Money | $1.93In the Money | $0.22In the Money | 610In the Money | 4,566In the Money | |
XLFNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 12Near the Money | 71,468Near the Money | XLFIn the Money | $2.23In the Money | $2.44In the Money | $2.43In the Money | $0.13In the Money | 606In the Money | 1,113In the Money | |
XLFNear the Money | $0.00Near the Money | $0.26Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 740Near the Money | XLFIn the Money | $2.74In the Money | $2.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 8Out of the Money | 29,636Out of the Money | XLFIn the Money | $2.86In the Money | $3.45In the Money | $3.44In the Money | $0.19In the Money | 11In the Money | 22In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,066Out of the Money | XLFIn the Money | $2.96In the Money | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,583Out of the Money | XLFIn the Money | $3.30In the Money | $5.45In the Money | $3.73In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLFIn the Money | $2.73In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,815Out of the Money | XLFIn the Money | $3.35In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.46Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | XLFIn the Money | $3.75In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,453Out of the Money | XLFIn the Money | $6.25In the Money | $6.45In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | XLFIn the Money | $7.25In the Money | $8.90In the Money | $16.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.66Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 829Out of the Money | XLFIn the Money | $8.10In the Money | $8.60In the Money | $11.66In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | XLFIn the Money | $7.80In the Money | $11.45In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,340Out of the Money | XLFIn the Money | $8.70In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,275Out of the Money | XLFIn the Money | $9.20In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,616Out of the Money | XLFIn the Money | $10.60In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |