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 | $53.00In the Money | $57.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $48.00In the Money | $52.95In 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 | $43.00In the Money | $47.85In 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 | $38.00In the Money | $42.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $33.00In the Money | $37.95In 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 | $28.00In the Money | $32.95In 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 | $23.00In the Money | $27.85In 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 | $21.00In the Money | $25.85In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $20.00In the Money | $24.90In 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 | $19.00In the Money | $23.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
XLIIn the Money | $18.00In the Money | $22.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
XLIIn the Money | $17.00In the Money | $21.95In 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 | $16.00In the Money | $20.90In 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 | $15.00In the Money | $19.90In 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 | $14.00In the Money | $18.95In 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 | $13.00In the Money | $17.85In 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 | $12.00In the Money | $16.90In 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 | $11.00In the Money | $15.90In 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 | $10.00In the Money | $14.90In 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 | $9.00In the Money | $13.90In 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 | $8.00In the Money | $12.85In 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 | $0.25Out 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 | $7.00In the Money | $11.85In 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 | $0.25Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 377Out of the Money | |
XLIIn the Money | $6.50In the Money | $11.45In 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 | $6.00In the Money | $10.85In 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 | $0.25Out 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 | $5.50In the Money | $10.30In 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 | $0.25Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 29Out of the Money | 497Out of the Money | |
XLIIn the Money | $5.00In the Money | $9.75In 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 | $0.25Out 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 | $4.50In the Money | $9.15In 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 | $4.00In the Money | $8.90In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 46Out of the Money | 2,889Out of the Money | |
XLIIn the Money | $3.50In the Money | $8.30In 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 | $3.00In the Money | $7.70In the Money | $4.98In the Money | $-0.49In the Money | 75In 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 | $2.50In the Money | $7.20In 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 | $2.00In the Money | $6.75In the Money | $4.03In the Money | $-0.73In the Money | 5In 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 | $1.50In the Money | $6.15In 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 | $1.00In the Money | $5.80In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 275In 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 | 50Out of the Money | 1,039Out of the Money | |
XLIIn the Money | $0.80In the Money | $5.50In the Money | $2.68In the Money | $-0.15In the Money | 3In the Money | 94In the Money | XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.20Near the Money | $0.17Near the Money | 1Near the Money | 1,618Near the Money | |
XLIIn the Money | $0.18In the Money | $5.00In the Money | $0.60In the Money | $-1.82In the Money | 32In the Money | 827In the Money | XLINear the Money | $0.00Near the Money | $0.23Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 939Near the Money | |
XLIIn the Money | $0.01In the Money | $4.90In the Money | $2.13In the Money | $-0.38In the Money | 14In the Money | 871In the Money | XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 1,622Near the Money | |
XLIIn the Money | $0.00In the Money | $4.75In the Money | $1.17In the Money | $-0.23In the Money | 26In the Money | 2,680In the Money | XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.05Near the Money | $0.00Near the Money | 36Near the Money | 2,314Near the Money | |
XLIIn the Money | $0.31In the Money | $4.90In the Money | $0.45In the Money | $-0.62In the Money | 11In the Money | 1,596In the Money | XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.01Near the Money | $-0.09Near the Money | 715Near the Money | 1,204Near the Money | |
XLIUnderlying issue's last price | $0.00Underlying issue's last price | $0.50Underlying issue's last price | $0.25Underlying issue's last price | $-0.32Underlying issue's last price | 37Underlying issue's last price | 1,576Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | XLIUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.17Underlying issue's last price | 898Underlying issue's last price | 4,018Underlying issue's last price |
XLINear the Money | $0.00Near the Money | $4.80Near the Money | $0.11Near the Money | $-0.14Near the Money | 12Near the Money | 95Near the Money | XLIIn the Money | $0.00In the Money | $4.80In the Money | $0.31In the Money | $-0.12In the Money | 14In the Money | 274In the Money | |
XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.01Near the Money | $-0.14Near the Money | 44Near the Money | 6,799Near the Money | XLIIn the Money | $0.00In the Money | $4.80In the Money | $0.81In the Money | $0.09In the Money | 1In the Money | 516In the Money | |
XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.08Near the Money | $-0.05Near the Money | 4Near the Money | 66Near the Money | XLIIn the Money | $0.00In the Money | $4.80In the Money | $1.32In the Money | $0.22In the Money | 1In the Money | 17In the Money | |
XLINear the Money | $0.00Near the Money | $0.15Near the Money | $0.02Near the Money | $-0.01Near the Money | 54Near the Money | 2,863Near the Money | XLIIn the Money | $0.00In the Money | $4.60In the Money | $1.64In the Money | $0.00In the Money | ---In the Money | 684In the Money | |
XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | XLIIn the Money | $0.05In the Money | $5.00In the Money | $2.36In the Money | $0.23In the Money | 1In the Money | 5In the Money | |
XLINear the Money | $0.00Near the Money | $0.25Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 2,571Near the Money | XLIIn the Money | $0.31In the Money | $5.00In 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 | $1.25In the Money | $6.00In 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 | $2.14In the Money | $7.00In 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 | $3.15In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 58Out of the Money | 178Out of the Money | XLIIn the Money | $4.15In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 3Out of the Money | 272Out of the Money | XLIIn the Money | $5.20In the Money | $10.00In 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 | $6.15In the Money | $11.00In 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 | $0.25Out of the Money | $0.01Out of the Money | $-0.20Out of the Money | 10Out of the Money | 259Out of the Money | XLIIn the Money | $7.15In the Money | $12.00In 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 | $0.25Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 213Out of the Money | XLIIn the Money | $8.15In the Money | $13.00In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | XLIIn the Money | $9.15In the Money | $14.00In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | XLIIn the Money | $10.15In the Money | $15.00In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | XLIIn the Money | $11.15In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | XLIIn the Money | $12.15In the Money | $17.00In 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 | $13.05In the Money | $18.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | XLIIn the Money | $14.15In the Money | $19.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $15.20In the Money | $20.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $16.20In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |