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 | $53.60In the Money | $57.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $48.60In the Money | $52.20In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $43.65In the Money | $47.10In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $38.70In the Money | $41.60In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $33.85In the Money | $37.20In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $28.65In the Money | $31.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $23.60In the Money | $27.15In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLIIn the Money | $22.85In the Money | $23.40In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $21.85In the Money | $22.30In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
XLIIn the Money | $20.95In the Money | $21.40In 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 | $0.23Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 7Out of the Money | 1Out of the Money | |
XLIIn the Money | $19.90In the Money | $20.30In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
XLIIn the Money | $19.05In the Money | $19.25In 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 | $17.95In the Money | $18.35In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLIIn the Money | $16.95In the Money | $17.40In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
XLIIn the Money | $15.90In the Money | $16.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
XLIIn the Money | $15.05In the Money | $15.30In the Money | $14.47In the Money | $0.00In the Money | ---In the Money | 35In the Money | XLIOut of the Money | $0.01Out of the Money | $0.06Out 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 | $14.05In the Money | $14.30In 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 | $13.05In the Money | $13.35In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | |
XLIIn the Money | $12.05In the Money | $12.35In 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 | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
XLIIn the Money | $11.05In the Money | $11.40In 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 | 5Out of the Money | 252Out of the Money | |
XLIIn the Money | $10.00In the Money | $10.25In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 3Out of the Money | 1,145Out of the Money | |
XLIIn the Money | $8.95In the Money | $9.25In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | XLIOut of the Money | $0.02Out 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 | $8.35In the Money | $8.90In the Money | $8.20In 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 | $0.01Out of the Money | 100Out of the Money | 240Out of the Money | |
XLIIn the Money | $8.05In the Money | $8.35In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLIOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 111Out of the Money | 2,498Out of the Money | |
XLIIn the Money | $7.60In the Money | $7.90In 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 | ---Out of the Money | 497Out of the Money | |
XLIIn the Money | $7.10In the Money | $7.30In the Money | $7.68In the Money | $1.24In the Money | 1In the Money | 153In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,678Out of the Money | |
XLIIn the Money | $6.60In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 20Out of the Money | 111Out of the Money | |
XLIIn the Money | $6.05In the Money | $6.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 7In 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 | 23Out of the Money | 3,055Out of the Money | |
XLIIn the Money | $5.45In the Money | $5.80In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 80Out of the Money | 770Out of the Money | |
XLIIn the Money | $5.00In the Money | $5.30In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 18,677In the Money | XLIOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 50Out of the Money | 18,906Out of the Money | |
XLIIn the Money | $4.60In the Money | $4.80In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 10Out of the Money | 146Out of the Money | |
XLIIn the Money | $4.10In the Money | $4.30In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 465In the Money | XLIOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,227Out of the Money | |
XLIIn the Money | $3.65In the Money | $3.80In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 596In the Money | XLIOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 551Out of the Money | |
XLIIn the Money | $3.15In the Money | $3.30In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 292In the Money | XLIOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,028Out of the Money | |
XLIIn the Money | $2.69In the Money | $2.81In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 93In the Money | XLINear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 1,619Near the Money | |
XLIIn the Money | $2.23In the Money | $2.35In the Money | $2.38In the Money | $-0.62In the Money | 6In the Money | 837In the Money | XLINear the Money | $0.14Near the Money | $0.16Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 938Near the Money | |
XLIIn the Money | $1.81In the Money | $1.92In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 876In the Money | XLINear the Money | $0.20Near the Money | $0.23Near the Money | $0.22Near the Money | $0.00Near the Money | 1Near the Money | 1,750Near the Money | |
XLIIn the Money | $1.42In the Money | $1.51In the Money | $1.93In the Money | $0.93In the Money | 5In the Money | 2,712In the Money | XLINear the Money | $0.30Near the Money | $0.34Near the Money | $0.34Near the Money | $-0.03Near the Money | 29Near the Money | 2,397Near the Money | |
XLIIn the Money | $1.08In the Money | $1.12In the Money | $1.28In the Money | $0.00In the Money | ---In the Money | 1,597In the Money | XLINear the Money | $0.44Near the Money | $0.48Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | 1,099Near the Money | |
XLIUnderlying issue's last price | $0.77Underlying issue's last price | $0.82Underlying issue's last price | $0.86Underlying issue's last price | $-0.09Underlying issue's last price | 4Underlying issue's last price | 1,585Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | XLIUnderlying issue's last price | $0.63Underlying issue's last price | $0.68Underlying issue's last price | $0.66Underlying issue's last price | $-0.08Underlying issue's last price | 8Underlying issue's last price | 523Underlying issue's last price |
XLINear the Money | $0.51Near the Money | $0.56Near the Money | $0.88Near the Money | $0.15Near the Money | 1Near the Money | 71Near the Money | XLIIn the Money | $0.87In the Money | $0.91In the Money | $0.91In the Money | $0.02In the Money | 16In the Money | 159In the Money | |
XLINear the Money | $0.31Near the Money | $0.37Near the Money | $0.34Near the Money | $-0.16Near the Money | 2,017Near the Money | 8,009Near the Money | XLIIn the Money | $1.16In the Money | $1.26In the Money | $1.26In the Money | $0.00In the Money | 30In the Money | 555In the Money | |
XLINear the Money | $0.18Near the Money | $0.24Near the Money | $0.49Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | XLIIn the Money | $1.54In the Money | $1.64In the Money | $1.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLINear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.17Near the Money | 2Near the Money | 4,005Near the Money | XLIIn the Money | $1.96In the Money | $2.07In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 700In the Money | |
XLINear the Money | $0.06Near the Money | $0.10Near the Money | $0.50Near the Money | $0.33Near the Money | 4Near the Money | 64Near the Money | XLIIn the Money | $2.41In the Money | $2.54In the Money | $1.88In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
XLINear the Money | $0.04Near the Money | $0.07Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 2,506Near the Money | XLIIn the Money | $2.90In the Money | $3.05In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
XLIOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.06Out of the Money | 2Out of the Money | 169Out of the Money | XLIIn the Money | $3.85In the Money | $4.05In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLIOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 813Out of the Money | XLIIn the Money | $4.85In the Money | $5.20In the Money | $5.70In 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 | 133Out of the Money | XLIIn the Money | $5.85In the Money | $6.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | XLIIn the Money | $6.85In the Money | $7.05In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | XLIIn the Money | $7.85In the Money | $8.05In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out 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 | $8.65In the Money | $9.05In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | XLIIn the Money | $9.75In the Money | $10.10In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | XLIIn the Money | $10.80In the Money | $11.15In 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 | $11.75In the Money | $12.05In 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 | $12.70In the Money | $13.05In 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 | $13.65In the Money | $14.10In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 17Out of the Money | 277Out of the Money | XLIIn the Money | $14.85In the Money | $15.25In 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 | $15.85In the Money | $16.20In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 170Out of the Money | XLIIn the Money | $16.75In the Money | $17.10In 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 | $17.85In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |