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 | $25.65In the Money | $28.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLFOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,330Out of the Money | |
XLFIn the Money | $24.65In the Money | $27.15In the Money | $22.19In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLFOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
XLFIn the Money | $23.70In the Money | $27.20In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLFOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
XLFIn the Money | $22.70In the Money | $25.20In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLFOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,859Out of the Money | |
XLFIn the Money | $20.50In the Money | $25.40In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
XLFIn the Money | $19.70In the Money | $24.20In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,418Out of the Money | |
XLFIn the Money | $19.75In the Money | $23.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLFIn the Money | $17.60In the Money | $22.25In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,715Out of the Money | |
XLFIn the Money | $16.70In the Money | $21.25In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | 25In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,175Out of the Money | |
XLFIn the Money | $16.75In the Money | $19.25In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | XLFOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,264Out of the Money | |
XLFIn the Money | $14.50In the Money | $18.10In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,284Out of the Money | |
XLFIn the Money | $13.95In the Money | $17.90In the Money | $15.53In the Money | $0.00In the Money | ---In the Money | 42In the Money | XLFOut of the Money | $0.01Out of the Money | $0.63Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,844Out of the Money | |
XLFIn the Money | $12.70In the Money | $17.35In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLFOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,626Out of the Money | |
XLFIn the Money | $11.70In the Money | $15.15In the Money | $12.67In the Money | $0.00In the Money | ---In the Money | 114In the Money | XLFOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,885Out of the Money | |
XLFIn the Money | $11.85In the Money | $14.35In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 187In the Money | XLFOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1Out of the Money | 3,425Out of the Money | |
XLFIn the Money | $10.00In the Money | $14.00In the Money | $11.54In the Money | $0.00In the Money | ---In the Money | 448In the Money | XLFOut of the Money | $0.03Out of the Money | $0.48Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 14,493Out of the Money | |
XLFIn the Money | $9.60In the Money | $13.35In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 147In the Money | XLFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 5Out of the Money | 4,026Out of the Money | |
XLFIn the Money | $8.20In the Money | $12.05In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1,445In the Money | XLFOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 39Out of the Money | 13,724Out of the Money | |
XLFIn the Money | $7.95In the Money | $10.45In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 907In the Money | XLFOut of the Money | $0.05Out of the Money | $0.47Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 34Out of the Money | 15,724Out of the Money | |
XLFIn the Money | $5.80In the Money | $10.10In the Money | $7.69In the Money | $0.00In the Money | ---In the Money | 2,833In the Money | XLFOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 36Out of the Money | 28,758Out of the Money | |
XLFIn the Money | $6.05In the Money | $8.55In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1,116In the Money | XLFOut of the Money | $0.09Out of the Money | $0.92Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 31Out of the Money | 35,400Out of the Money | |
XLFIn the Money | $5.10In the Money | $7.00In the Money | $6.35In the Money | $0.69In the Money | 2In the Money | 56,697In the Money | XLFOut of the Money | ---Out of the Money | $0.69Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 2,011Out of the Money | 77,008Out of the Money | |
XLFIn the Money | $3.30In the Money | $7.50In the Money | $4.80In the Money | $0.05In the Money | 8In the Money | 2,109In the Money | XLFOut of the Money | $0.04Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $-0.10Out of the Money | 639Out of the Money | 12,174Out of the Money | |
XLFIn the Money | $2.44In the Money | $6.00In the Money | $4.55In the Money | $0.64In the Money | 30In the Money | 37,006In the Money | XLFOut of the Money | ---Out of the Money | $0.84Out of the Money | $0.43Out of the Money | $-0.19Out of the Money | 18Out of the Money | 44,124Out of the Money | |
XLFIn the Money | $2.93In the Money | $4.30In the Money | $3.70In the Money | $0.60In the Money | 7In the Money | 9,120In the Money | XLFNear the Money | $0.16Near the Money | $0.67Near the Money | $0.59Near the Money | $-0.16Near the Money | 318Near the Money | 6,648Near the Money | |
XLFIn the Money | $1.19In the Money | $5.40In the Money | $2.86In the Money | $0.55In the Money | 2,014In the Money | 23,158In the Money | XLFNear the Money | $0.70Near the Money | $1.91Near the Money | $0.74Near the Money | $-0.28Near the Money | 235Near the Money | 16,174Near the Money | |
XLFUnderlying issue's last price | $1.45Underlying issue's last price | $2.52Underlying issue's last price | $2.08Underlying issue's last price | $0.40Underlying issue's last price | 128Underlying issue's last price | 17,152Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | XLFUnderlying issue's last price | $1.00Underlying issue's last price | $1.05Underlying issue's last price | $1.00Underlying issue's last price | $-0.33Underlying issue's last price | 860Underlying issue's last price | 59,238Underlying issue's last price |
XLFNear the Money | $1.00Near the Money | $1.70Near the Money | $1.49Near the Money | $0.38Near the Money | 160Near the Money | 15,392Near the Money | XLFIn the Money | $0.27In the Money | $2.00In the Money | $1.39In the Money | $-0.45In the Money | 10In the Money | 5,789In the Money | |
XLFNear the Money | $0.91Near the Money | $1.25Near the Money | $0.97Near the Money | $0.27Near the Money | 122Near the Money | 23,646Near the Money | XLFIn the Money | $0.33In the Money | $4.00In the Money | $2.13In the Money | $-0.29In the Money | 7In the Money | 265In the Money | |
XLFNear the Money | $0.07Near the Money | $0.60Near the Money | $0.58Near the Money | $0.19Near the Money | 22Near the Money | 11,104Near the Money | XLFIn the Money | $0.51In the Money | $4.65In the Money | $2.53In the Money | $-0.42In the Money | 22In the Money | 844In the Money | |
XLFOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,701Out of the Money | XLFIn the Money | $1.25In the Money | $5.85In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
XLFOut of the Money | $0.02Out of the Money | $0.62Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 21Out of the Money | 8,283Out of the Money | XLFIn the Money | $2.81In the Money | $6.45In the Money | $4.45In the Money | $-1.90In the Money | 2In the Money | 7In the Money | |
XLFOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 105Out of the Money | XLFIn the Money | $3.00In the Money | $7.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLFOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | XLFIn the Money | $4.15In the Money | $8.95In the Money | $6.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | XLFIn the Money | $5.00In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $4.80Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | XLFIn the Money | $6.45In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | XLFIn the Money | $7.45In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | XLFIn the Money | $8.10In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | XLFIn the Money | $9.00In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | XLFIn the Money | $10.25In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | XLFIn the Money | $11.15In the Money | $15.70In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLFIn the Money | $13.25In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLFOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLFIn the Money | $13.15In the Money | $17.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |