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 | $24.75In the Money | $24.80In 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 | $0.06Out 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 | $23.70In the Money | $23.85In 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 | $0.03Out 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 | $22.75In the Money | $23.00In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | |
XLFIn the Money | $21.75In the Money | $21.85In the Money | $18.70In the Money | $0.00In the Money | ---In 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 | $20.70In the Money | $20.85In 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 | $0.06Out 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 | $19.75In the Money | $19.85In 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 | $18.70In the Money | $18.85In 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 | $0.06Out 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 | $17.75In the Money | $17.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 552Out of the Money | |
XLFIn the Money | $16.70In the Money | $16.85In 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 | $0.06Out 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 | $15.75In the Money | $15.85In the Money | $16.64In the Money | $0.00In the Money | ---In 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 | $14.75In the Money | $14.85In 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 | $0.06Out 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 | $13.75In the Money | $13.85In 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 | $12.75In the Money | $12.85In 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 | $11.75In the Money | $11.85In 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 | $0.06Out 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 | $10.75In the Money | $10.85In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 509In 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 | ---Out of the Money | 29,843Out of the Money | |
XLFIn the Money | $9.75In the Money | $9.85In 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 | $0.06Out 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 | $8.75In the Money | $8.85In 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 | $0.06Out 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 | $7.75In the Money | $7.85In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 22,224In 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 | 128,900Out of the Money | |
XLFIn the Money | $6.75In the Money | $6.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 9,812In the Money | XLFOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 48,885Out of the Money | |
XLFIn the Money | $5.80In the Money | $5.85In the Money | $5.80In the Money | $-0.63In the Money | 2In the Money | 41,636In the Money | XLFOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 52,669Out of the Money | |
XLFIn the Money | $5.25In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLFOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
XLFIn the Money | $4.75In the Money | $4.90In the Money | $5.67In the Money | $0.00In the Money | ---In the Money | 39,071In the Money | XLFOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 52,612Out of the Money | |
XLFIn the Money | $4.25In the Money | $4.40In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLFOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
XLFIn the Money | $3.80In the Money | $3.90In the Money | $3.80In the Money | $-0.79In the Money | 10In the Money | 50,502In the Money | XLFOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50,965Out of the Money | |
XLFIn the Money | $3.25In the Money | $3.40In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLFOut of the Money | $0.02Out of the Money | $0.03Out 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 | $2.79In the Money | $2.87In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 43,228In the Money | XLFNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 7,529Near the Money | 43,849Near the Money | |
XLFIn the Money | $2.32In the Money | $2.38In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLFNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,401Near the Money | |
XLFIn the Money | $1.84In the Money | $1.89In the Money | $1.80In the Money | $-0.67In the Money | 25In the Money | 20,804In the Money | XLFNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 1,796Near the Money | 81,659Near the Money | |
XLFIn the Money | $1.37In the Money | $1.42In the Money | $1.72In the Money | $0.00In the Money | ---In the Money | 24In the Money | XLFNear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 54Near the Money | 2,737Near the Money | |
XLFIn the Money | $0.97In the Money | $0.99In the Money | $0.92In the Money | $-0.53In the Money | 1,381In the Money | 125,890In the Money | XLFNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $0.09Near the Money | 17,996Near the Money | 150,732Near the Money | |
XLFUnderlying issue's last price | $0.60Underlying issue's last price | $0.61Underlying issue's last price | $0.57Underlying issue's last price | $-0.34Underlying issue's last price | 390Underlying issue's last price | 446Underlying issue's last price | Filter Table By Strike Price of$40.50Underlying issue's last price | XLFUnderlying issue's last price | $0.28Underlying issue's last price | $0.29Underlying issue's last price | $0.29Underlying issue's last price | $0.16Underlying issue's last price | 6,393Underlying issue's last price | 15,958Underlying issue's last price |
XLFNear the Money | $0.32Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.32Near the Money | 2,195Near the Money | 42,118Near the Money | XLFIn the Money | $0.50In the Money | $0.51In the Money | $0.53In the Money | $0.27In the Money | 5,107In the Money | 75,590In the Money | |
XLFNear the Money | $0.13Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.21Near the Money | 26,460Near the Money | 10,831Near the Money | XLFIn the Money | $0.82In the Money | $0.86In the Money | $0.90In the Money | $0.42In the Money | 126In the Money | 15,865In the Money | |
XLFNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.09Near the Money | 4,795Near the Money | 68,213Near the Money | XLFIn the Money | $1.24In the Money | $1.28In the Money | $1.32In the Money | $0.33In the Money | 100In the Money | 34,865In the Money | |
XLFNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 20Near the Money | 16,115Near the Money | XLFIn the Money | $1.72In the Money | $1.78In the Money | $1.26In the Money | $0.00In the Money | ---In the Money | 7,462In the Money | |
XLFNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 2,022Near the Money | 68,832Near the Money | XLFIn the Money | $2.22In the Money | $2.28In the Money | $2.25In the Money | $0.55In the Money | 12In the Money | 1,113In the Money | |
XLFNear the Money | $0.00Near the Money | $0.01Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 742Near the Money | XLFIn the Money | $2.73In the Money | $2.78In 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 | 1Out of the Money | 29,637Out of the Money | XLFIn the Money | $3.20In the Money | $3.30In the Money | $2.69In the Money | $0.00In the Money | ---In 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 | $3.70In the Money | $3.80In 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 | 1Out of the Money | 6,583Out of the Money | XLFIn the Money | $4.20In the Money | $4.30In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLFIn the Money | $4.70In the Money | $4.85In 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 | 4,815Out of the Money | XLFIn the Money | $5.15In the Money | $5.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | XLFIn the Money | $5.70In the Money | $5.85In 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 | $6.20In the Money | $6.30In 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 | $7.20In the Money | $7.30In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 829Out of the Money | XLFIn the Money | $8.20In the Money | $8.30In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | XLFIn the Money | $9.20In the Money | $9.30In 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 | $0.06Out 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 | $10.20In the Money | $10.35In 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 | $11.20In the Money | $11.35In 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 | $12.20In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |