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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XLIIn the Money | $52.95In the Money | $56.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $47.85In the Money | $51.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $42.85In the Money | $46.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $37.85In the Money | $41.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $32.85In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $29.20In the Money | $31.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $24.60In the Money | $25.00In the Money | $25.53In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLIIn the Money | $22.70In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $21.75In the Money | $22.05In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
XLIIn the Money | $20.70In the Money | $21.00In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLIOut 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 | 7Out of the Money | |
XLIIn the Money | $19.60In the Money | $20.05In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut 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 | 143Out of the Money | |
XLIIn the Money | $18.75In the Money | $19.10In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLIIn the Money | $17.75In the Money | $18.05In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLIIn the Money | $16.70In the Money | $17.00In the Money | $15.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut 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 | 105Out of the Money | |
XLIIn the Money | $15.65In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
XLIIn the Money | $14.65In the Money | $15.00In the Money | $15.01In the Money | $-0.91In the Money | 34In the Money | 35In the Money | XLIOut 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 | 1,684Out of the Money | |
XLIIn the Money | $13.60In the Money | $14.05In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
XLIIn the Money | $12.60In the Money | $13.00In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
XLIIn the Money | $11.65In the Money | $12.00In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
XLIIn the Money | $10.70In the Money | $11.15In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
XLIIn the Money | $9.60In the Money | $10.05In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | |
XLIIn the Money | $8.60In the Money | $9.05In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 377Out of the Money | |
XLIIn the Money | $8.10In the Money | $8.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 63Out of the Money | 414Out of the Money | |
XLIIn the Money | $7.65In the Money | $8.00In the Money | $8.86In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 4Out of the Money | 2,564Out of the Money | |
XLIIn the Money | $7.15In the Money | $7.50In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 29Out of the Money | 497Out of the Money | |
XLIIn the Money | $6.65In the Money | $7.05In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 152In the Money | XLIOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 20Out of the Money | 3,667Out of the Money | |
XLIIn the Money | $6.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut 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 | 111Out of the Money | |
XLIIn the Money | $5.65In the Money | $6.00In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLIOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 25Out of the Money | 2,889Out of the Money | |
XLIIn the Money | $5.30In the Money | $5.55In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 849Out of the Money | |
XLIIn the Money | $4.70In the Money | $5.05In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 18,677In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18,853Out of the Money | |
XLIIn the Money | $4.30In the Money | $4.50In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
XLIIn the Money | $3.80In the Money | $4.00In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 465In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,226Out of the Money | |
XLIIn the Money | $3.30In the Money | $3.50In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 596In the Money | XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 547Out of the Money | |
XLIIn the Money | $2.84In the Money | $2.97In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 275In the Money | XLINear the Money | $0.01Near the Money | $0.02Near the Money | $0.03Near the Money | $0.00Near the Money | 50Near the Money | 1,039Near the Money | |
XLIIn the Money | $2.35In the Money | $2.47In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 94In the Money | XLINear the Money | $0.01Near the Money | $0.25Near the Money | $0.20Near the Money | $0.17Near the Money | 1Near the Money | 1,618Near the Money | |
XLIIn the Money | $1.85In the Money | $1.99In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 827In the Money | XLINear the Money | $0.01Near the Money | $0.23Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 939Near the Money | |
XLIIn the Money | $1.35In the Money | $1.47In the Money | $2.13In the Money | $-0.38In the Money | 14In the Money | 871In the Money | XLINear the Money | $0.01Near the Money | $0.12Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,622Near the Money | |
XLIIn the Money | $0.86In the Money | $0.98In the Money | $1.57In the Money | $0.17In the Money | 13In the Money | 2,680In the Money | XLINear the Money | $0.01Near the Money | $0.05Near the Money | $0.05Near the Money | $0.00Near the Money | 15Near the Money | 2,314Near the Money | |
XLIUnderlying issue's last price | $0.40Underlying issue's last price | $0.51Underlying issue's last price | $0.64Underlying issue's last price | $-0.43Underlying issue's last price | 10Underlying issue's last price | 1,596Underlying issue's last price | Filter Table By Strike Price of$124.50Underlying issue's last price | XLIUnderlying issue's last price | $0.04Underlying issue's last price | $0.07Underlying issue's last price | $0.10Underlying issue's last price | $0.00Underlying issue's last price | 705Underlying issue's last price | 1,204Underlying issue's last price |
XLINear the Money | $0.10Near the Money | $0.15Near the Money | $0.07Near the Money | $-0.50Near the Money | 27Near the Money | 1,576Near the Money | XLIIn the Money | $0.20In the Money | $0.25In the Money | $0.20In the Money | $0.02In the Money | 617In the Money | 4,018In the Money | |
XLINear the Money | $0.01Near the Money | $0.05Near the Money | $0.09Near the Money | $-0.16Near the Money | 1Near the Money | 95Near the Money | XLIIn the Money | $0.56In the Money | $0.69In the Money | $0.43In the Money | $0.00In the Money | ---In the Money | 274In the Money | |
XLINear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.13Near the Money | 19Near the Money | 6,799Near the Money | XLIIn the Money | $1.05In the Money | $1.18In the Money | $0.72In the Money | $0.00In the Money | ---In the Money | 516In the Money | |
XLINear the Money | $0.01Near the Money | $0.08Near the Money | $0.01Near the Money | $-0.12Near the Money | 3Near the Money | 66Near the Money | XLIIn the Money | $1.55In the Money | $1.68In the Money | $1.32In the Money | $0.22In the Money | 1In the Money | 17In the Money | |
XLINear the Money | $0.01Near the Money | $0.03Near the Money | $0.05Near the Money | $0.02Near the Money | 40Near the Money | 2,863Near the Money | XLIIn the Money | $2.05In the Money | $2.17In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 684In the Money | |
XLINear the Money | $0.01Near the Money | $0.25Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | XLIIn the Money | $2.54In the Money | $2.66In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,571Out of the Money | XLIIn the Money | $3.05In the Money | $3.20In the Money | $2.23In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | XLIIn the Money | $4.00In the Money | $4.20In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 813Out of the Money | XLIIn the Money | $4.85In the Money | $5.35In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | XLIIn the Money | $6.05In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 58Out of the Money | 178Out of the Money | XLIIn the Money | $6.95In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 3Out of the Money | 272Out of the Money | XLIIn the Money | $8.00In the Money | $8.40In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 128Out of the Money | XLIIn the Money | $9.05In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.20Out of the Money | 10Out of the Money | 259Out of the Money | XLIIn the Money | $9.80In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 213Out of the Money | XLIIn the Money | $11.00In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | XLIIn the Money | $12.00In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut 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 | 198Out of the Money | XLIIn the Money | $12.95In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | XLIIn the Money | $13.95In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | XLIIn the Money | $14.85In the Money | $15.40In the Money | $14.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut 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 | 56Out of the Money | XLIIn the Money | $15.80In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut 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 | 210Out of the Money | XLIIn the Money | $16.95In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $17.90In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $18.95In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |