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 | $55.95In the Money | $59.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $51.00In the Money | $54.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $46.00In the Money | $49.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $41.05In the Money | $44.50In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $36.25In the Money | $39.40In the Money | $32.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
XLIIn the Money | $31.15In the Money | $34.65In the Money | $31.58In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLIIn the Money | $27.30In the Money | $28.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
XLIIn the Money | $22.60In the Money | $23.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
XLIIn the Money | $20.70In the Money | $21.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
XLIIn the Money | $19.65In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $18.65In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $17.65In the Money | $18.95In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.02Out of the Money | $0.34Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,720Out of the Money | |
XLIIn the Money | $16.70In the Money | $17.05In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
XLIIn the Money | $15.65In the Money | $16.05In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.02Out of the Money | $0.39Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
XLIIn the Money | $14.70In the Money | $15.40In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLIOut of the Money | $0.02Out of the Money | $0.42Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLIIn the Money | $13.75In the Money | $14.25In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.06Out of the Money | $0.44Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
XLIIn the Money | $12.75In the Money | $13.40In the Money | $12.72In the Money | $0.00In the Money | ---In the Money | 35In the Money | XLIOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,243Out of the Money | |
XLIIn the Money | $11.75In the Money | $12.40In the Money | $11.64In the Money | $0.00In the Money | ---In the Money | 24In the Money | XLIOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,528Out of the Money | |
XLIIn the Money | $10.95In the Money | $11.25In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 41In the Money | XLIOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,804Out of the Money | |
XLIIn the Money | $10.00In the Money | $10.65In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | XLIOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,103Out of the Money | |
XLIIn the Money | $9.05In the Money | $9.70In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 44In the Money | XLIOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 3Out of the Money | 65,220Out of the Money | |
XLIIn the Money | $8.10In the Money | $8.30In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 127In the Money | XLIOut of the Money | $0.27Out of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 22,095Out of the Money | |
XLIIn the Money | $7.25In the Money | $8.15In the Money | $7.14In the Money | $0.00In the Money | ---In the Money | 424In the Money | XLIOut of the Money | $0.36Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.06Out of the Money | 84Out of the Money | 3,113Out of the Money | |
XLIIn the Money | $6.35In the Money | $6.50In the Money | $6.25In the Money | $0.22In the Money | 8In the Money | 2,556In the Money | XLIOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.03Out of the Money | 24Out of the Money | 1,775Out of the Money | |
XLIIn the Money | $5.50In the Money | $5.75In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 588In the Money | XLIOut of the Money | $0.63Out of the Money | $0.70Out of the Money | $0.63Out of the Money | $-0.11Out of the Money | 14Out of the Money | 901Out of the Money | |
XLIIn the Money | $4.65In the Money | $4.80In the Money | $4.60In the Money | $0.27In the Money | 180In the Money | 3,119In the Money | XLIOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 55,897Out of the Money | |
XLIIn the Money | $3.90In the Money | $4.05In the Money | $4.18In the Money | $0.63In the Money | 16In the Money | 1,715In the Money | XLINear the Money | $0.71Near the Money | $1.15Near the Money | $1.09Near the Money | $-0.13Near the Money | 2Near the Money | 805Near the Money | |
XLIIn the Money | $3.15In the Money | $3.30In the Money | $3.28In the Money | $0.26In the Money | 6In the Money | 1,095In the Money | XLINear the Money | $1.19Near the Money | $1.47Near the Money | $1.06Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | |
XLIUnderlying issue's last price | $2.53Underlying issue's last price | $2.64Underlying issue's last price | $2.47Underlying issue's last price | $0.12Underlying issue's last price | 192Underlying issue's last price | 3,086Underlying issue's last price | Filter Table By Strike Price of$127.00Underlying issue's last price | XLIUnderlying issue's last price | $1.50Underlying issue's last price | $1.71Underlying issue's last price | $1.84Underlying issue's last price | $-0.29Underlying issue's last price | 77Underlying issue's last price | 5,051Underlying issue's last price |
XLINear the Money | $1.97Near the Money | $2.07Near the Money | $1.96Near the Money | $0.18Near the Money | 142Near the Money | 1,466Near the Money | XLIIn the Money | $2.00In the Money | $2.16In the Money | $2.27In the Money | $-0.16In the Money | 33In the Money | 425In the Money | |
XLINear the Money | $1.50Near the Money | $1.59Near the Money | $1.71Near the Money | $0.30Near the Money | 113Near the Money | 749Near the Money | XLIIn the Money | $2.64In the Money | $2.70In the Money | $2.87In the Money | $-0.13In the Money | 22In the Money | 394In the Money | |
XLINear the Money | $1.16Near the Money | $1.21Near the Money | $1.10Near the Money | $0.02Near the Money | 74Near the Money | 733Near the Money | XLIIn the Money | $2.91In the Money | $3.50In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.74Out of the Money | $0.92Out of the Money | $0.99Out of the Money | $0.26Out of the Money | 6Out of the Money | 45,127Out of the Money | XLIIn the Money | $4.00In the Money | $4.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.61Out of the Money | $0.75Out of the Money | $0.61Out of the Money | $0.07Out of the Money | 88Out of the Money | 476Out of the Money | XLIIn the Money | $4.80In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.06Out of the Money | 1Out of the Money | 9Out of the Money | XLIIn the Money | $5.10In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | XLIIn the Money | $5.75In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.01Out of the Money | 32Out of the Money | 11Out of the Money | XLIIn the Money | $7.60In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 45,024Out of the Money | XLIIn the Money | $7.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $9.45In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | XLIIn the Money | $11.70In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $16.95In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out 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 | $22.55In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $25.85In the Money | $29.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $30.85In the Money | $34.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $35.85In the Money | $39.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |