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 | $54.00In the Money | $57.55In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $49.10In the Money | $52.65In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $44.10In the Money | $47.60In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $39.35In the Money | $42.65In 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 | $33.90In the Money | $37.70In 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 | $32.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $23.90In the Money | $27.70In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLIIn the Money | $23.35In the Money | $23.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $22.45In the Money | $22.95In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
XLIIn the Money | $21.35In the Money | $21.90In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLIIn the Money | $20.45In the Money | $20.90In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
XLIIn the Money | $19.40In the Money | $19.90In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLIIn the Money | $18.50In the Money | $18.85In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLIIn the Money | $17.50In the Money | $17.80In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 5Out of the Money | 100Out of the Money | |
XLIIn the Money | $16.40In the Money | $16.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
XLIIn the Money | $15.50In the Money | $15.90In the Money | $14.47In the Money | $0.00In the Money | ---In the Money | 35In the Money | XLIOut 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 | 1,684Out of the Money | |
XLIIn the Money | $14.45In the Money | $14.75In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
XLIIn the Money | $13.55In the Money | $13.90In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
XLIIn the Money | $12.40In the Money | $12.80In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 192Out of the Money | |
XLIIn the Money | $11.55In the Money | $11.95In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | |
XLIIn the Money | $10.60In the Money | $10.95In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,145Out of the Money | |
XLIIn the Money | $9.50In the Money | $9.95In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
XLIIn the Money | $9.05In the Money | $9.30In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
XLIIn the Money | $8.60In the Money | $8.85In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 5Out of the Money | 2,503Out of the Money | |
XLIIn the Money | $8.00In the Money | $8.30In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 100Out of the Money | 459Out of the Money | |
XLIIn the Money | $7.60In the Money | $7.95In the Money | $6.44In the Money | $0.00In the Money | ---In the Money | 153In the Money | XLIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 10Out of the Money | 3,677Out of the Money | |
XLIIn the Money | $7.10In the Money | $7.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLIOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.28Out of the Money | 160Out of the Money | 22Out of the Money | |
XLIIn the Money | $6.45In the Money | $6.95In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 148Out of the Money | 3,073Out of the Money | |
XLIIn the Money | $6.15In the Money | $6.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 23In the Money | XLIOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 730Out of the Money | 30Out of the Money | |
XLIIn the Money | $5.65In the Money | $5.80In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 18,677In the Money | XLIOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 110Out of the Money | 18,814Out of the Money | |
XLIIn the Money | $5.00In the Money | $5.50In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
XLIIn the Money | $4.65In the Money | $5.00In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 465In the Money | XLIOut of the Money | $0.04Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,228Out of the Money | |
XLIIn the Money | $4.15In the Money | $4.35In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 596In the Money | XLIOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 573Out of the Money | |
XLIIn the Money | $3.70In the Money | $3.85In the Money | $3.95In the Money | $2.12In the Money | 164In the Money | 286In the Money | XLIOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 83Out of the Money | 1,054Out of the Money | |
XLIIn the Money | $3.20In the Money | $3.35In the Money | $3.78In the Money | $-0.15In the Money | 15In the Money | 94In the Money | XLIOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,619Out of the Money | |
XLIIn the Money | $2.78In the Money | $2.88In the Money | $3.00In the Money | $0.00In the Money | 5In the Money | 842In the Money | XLINear the Money | $0.12Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.01Near the Money | 5Near the Money | 939Near the Money | |
XLIIn the Money | $2.33In the Money | $2.43In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 876In the Money | XLINear the Money | $0.17Near the Money | $0.21Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 1,750Near the Money | |
XLIIn the Money | $1.91In the Money | $2.01In the Money | $2.10In the Money | $0.05In the Money | 2In the Money | 2,714In the Money | XLINear the Money | $0.25Near the Money | $0.28Near the Money | $0.23Near the Money | $-0.02Near the Money | 24Near the Money | 2,398Near the Money | |
XLIIn the Money | $1.52In the Money | $1.62In the Money | $1.74In the Money | $0.00In the Money | ---In the Money | 1,598In the Money | XLINear the Money | $0.36Near the Money | $0.41Near the Money | $0.28Near the Money | $-0.07Near the Money | 704Near the Money | 387Near the Money | |
XLIIn the Money | $1.20In the Money | $1.26In the Money | $1.55In the Money | $0.20In the Money | 19In the Money | 1,605In the Money | XLINear the Money | $0.53Near the Money | $0.55Near the Money | $0.52Near the Money | $0.02Near the Money | 20Near the Money | 519Near the Money | |
XLIUnderlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.94Underlying issue's last price | $-0.07Underlying issue's last price | 2Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$125.50Underlying issue's last price | XLIUnderlying issue's last price | $0.71Underlying issue's last price | $0.74Underlying issue's last price | $0.67Underlying issue's last price | $0.00Underlying issue's last price | 2Underlying issue's last price | 157Underlying issue's last price |
XLINear the Money | $0.63Near the Money | $0.65Near the Money | $0.73Near the Money | $0.00Near the Money | ---Near the Money | 4,499Near the Money | XLIIn the Money | $0.96In the Money | $0.98In the Money | $0.81In the Money | $-0.08In the Money | 2In the Money | 565In the Money | |
XLINear the Money | $0.42Near the Money | $0.45Near the Money | $0.49Near the Money | $0.04Near the Money | 1Near the Money | 13Near the Money | XLIIn the Money | $1.25In the Money | $1.29In the Money | $1.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLINear the Money | $0.26Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.03Near the Money | 26Near the Money | 4,001Near the Money | XLIIn the Money | $1.57In the Money | $1.67In the Money | $1.31In the Money | $-0.05In the Money | 1In the Money | 690In the Money | |
XLINear the Money | $0.16Near the Money | $0.18Near the Money | $0.21Near the Money | $0.00Near the Money | 5Near the Money | 62Near the Money | XLIIn the Money | $1.97In the Money | $2.08In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
XLINear the Money | $0.10Near the Money | $0.14Near the Money | $0.16Near the Money | $0.05Near the Money | 14Near the Money | 2,502Near the Money | XLIIn the Money | $2.41In the Money | $2.53In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
XLIOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | XLIIn the Money | $3.35In the Money | $3.50In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLIOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 793Out of the Money | XLIIn the Money | $4.20In the Money | $4.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | XLIIn the Money | $5.35In the Money | $5.55In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | XLIIn the Money | $6.35In the Money | $6.70In 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 | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | XLIIn the Money | $7.20In the Money | $7.50In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | XLIIn the Money | $8.35In the Money | $8.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | XLIIn the Money | $9.30In the Money | $9.55In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | XLIIn the Money | $10.30In the Money | $10.55In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | XLIIn the Money | $11.30In the Money | $11.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | XLIIn the Money | $12.20In the Money | $12.55In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | XLIIn the Money | $13.30In the Money | $13.50In 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 | $0.19Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 275Out of the Money | XLIIn the Money | $14.35In the Money | $14.65In 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 | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XLIIn the Money | $15.35In the Money | $15.65In 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 | $0.11Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 10Out of the Money | 160Out of the Money | XLIIn the Money | $16.15In the Money | $16.65In 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 | $17.35In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |