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 | $53.50In the Money | $58.00In 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 | $48.50In the Money | $53.00In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $44.30In the Money | $47.30In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $38.50In the Money | $43.25In 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 | $33.50In the Money | $38.15In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $28.75In the Money | $33.20In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $23.50In the Money | $28.20In 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 | $22.60In the Money | $25.20In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $21.50In the Money | $24.10In 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 | $20.50In the Money | $22.95In 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 | $19.85In the Money | $21.85In 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 | $18.85In the Money | $20.85In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 10Out of the Money | ---Out of the Money | |
XLIIn the Money | $17.85In the Money | $19.85In 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 | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLIIn the Money | $16.85In the Money | $18.85In 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 | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLIIn the Money | $15.85In the Money | $18.15In 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 | $0.29Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 100Out of the Money | 100Out of the Money | |
XLIIn the Money | $14.70In the Money | $17.20In 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 | $0.31Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 80Out of the Money | 1,657Out of the Money | |
XLIIn the Money | $13.85In the Money | $15.85In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 20Out of the Money | 180Out of the Money | |
XLIIn the Money | $12.85In the Money | $14.85In 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 | $0.43Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 130Out of the Money | 250Out of the Money | |
XLIIn the Money | $11.85In the Money | $13.85In 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 | $0.29Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 100Out of the Money | 141Out of the Money | |
XLIIn the Money | $10.85In the Money | $12.85In 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 | $0.50Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 80Out of the Money | 184Out of the Money | |
XLIIn the Money | $10.05In the Money | $12.00In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 221Out of the Money | 1,237Out of the Money | |
XLIIn the Money | $7.90In the Money | $11.00In 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 | $0.29Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 131Out of the Money | 277Out of the Money | |
XLIIn the Money | $7.45In the Money | $11.00In 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 | $0.50Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 120Out of the Money | 192Out of the Money | |
XLIIn the Money | $8.35In the Money | $9.35In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,503Out of the Money | |
XLIIn the Money | $7.85In the Money | $8.85In 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 | $0.50Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 200Out of the Money | 459Out of the Money | |
XLIIn the Money | $7.35In the Money | $8.35In the Money | $6.44In the Money | $0.00In the Money | ---In the Money | 153In the Money | XLIOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,677Out of the Money | |
XLIIn the Money | $6.85In the Money | $7.75In 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 | $0.46Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
XLIIn the Money | $6.35In the Money | $7.35In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 62Out of the Money | 3,135Out of the Money | |
XLIIn the Money | $5.85In the Money | $6.85In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
XLIIn the Money | $3.65In the Money | $6.40In the Money | $5.90In the Money | $0.38In the Money | 11In the Money | 18,683In the Money | XLIOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 18,814Out of the Money | |
XLIIn the Money | $3.00In the Money | $6.90In 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 | $1.02Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
XLIIn the Money | $2.55In the Money | $6.90In the Money | $4.76In the Money | $1.41In the Money | 132In the Money | 563In the Money | XLIOut of the Money | $0.05Out of the Money | $0.45Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1,431Out of the Money | 1,810Out of the Money | |
XLIIn the Money | $2.89In the Money | $6.50In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 596In the Money | XLIOut of the Money | $0.06Out of the Money | $0.86Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 22Out of the Money | 571Out of the Money | |
XLIIn the Money | $3.25In the Money | $5.00In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | 286In the Money | XLIOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 584Out of the Money | 1,627Out of the Money | |
XLIIn the Money | $1.92In the Money | $3.85In the Money | $3.93In the Money | $1.18In the Money | 15In the Money | 109In the Money | XLIOut of the Money | $0.01Out of the Money | $0.95Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 601Out of the Money | 1,620Out of the Money | |
XLIIn the Money | $1.85In the Money | $3.40In the Money | $3.00In the Money | $0.40In the Money | 1In the Money | 841In the Money | XLINear the Money | $0.05Near the Money | $0.50Near the Money | $0.14Near the Money | $-0.04Near the Money | 12Near the Money | 939Near the Money | |
XLIIn the Money | $1.22In the Money | $4.00In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 876In the Money | XLINear the Money | $0.02Near the Money | $1.34Near the Money | $0.22Near the Money | $-0.17Near the Money | 600Near the Money | 1,150Near the Money | |
XLIIn the Money | $0.98In the Money | $2.50In the Money | $2.05In the Money | $0.06In the Money | 40In the Money | 2,702In the Money | XLINear the Money | $0.21Near the Money | $0.49Near the Money | $0.25Near the Money | $-0.08Near the Money | 72Near the Money | 2,443Near the Money | |
XLIIn the Money | $0.37In the Money | $1.95In the Money | $1.74In the Money | $0.24In the Money | 21In the Money | 1,579In the Money | XLINear the Money | $0.09Near the Money | $0.70Near the Money | $0.35Near the Money | $-0.19Near the Money | 2Near the Money | 387Near the Money | |
XLIIn the Money | $1.25In the Money | $1.58In the Money | $1.35In the Money | $0.09In the Money | 34In the Money | 1,608In the Money | XLINear the Money | $0.45Near the Money | $0.94Near the Money | $0.50Near the Money | $-0.12Near the Money | 57Near the Money | 492Near the Money | |
XLIUnderlying issue's last price | $0.80Underlying issue's last price | $1.12Underlying issue's last price | $1.01Underlying issue's last price | $0.09Underlying issue's last price | 120Underlying issue's last price | 28Underlying issue's last price | Filter Table By Strike Price of$125.50Underlying issue's last price | XLIUnderlying issue's last price | $0.55Underlying issue's last price | $2.30Underlying issue's last price | $0.67Underlying issue's last price | $-0.16Underlying issue's last price | 75Underlying issue's last price | 92Underlying issue's last price |
XLINear the Money | $0.55Near the Money | $0.84Near the Money | $0.73Near the Money | $0.05Near the Money | 32Near the Money | 4,504Near the Money | XLIIn the Money | $0.78In the Money | $1.06In the Money | $0.89In the Money | $-0.31In the Money | 72In the Money | 523In the Money | |
XLINear the Money | $0.32Near the Money | $0.62Near the Money | $0.45Near the Money | $-0.01Near the Money | 15Near the Money | 3Near the Money | XLIIn the Money | $1.04In the Money | $1.35In the Money | $1.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLINear the Money | $0.30Near the Money | $0.55Near the Money | $0.31Near the Money | $0.02Near the Money | 82Near the Money | 3,953Near the Money | XLIIn the Money | $1.04In the Money | $2.54In the Money | $1.36In the Money | $-0.59In the Money | 1In the Money | 689In the Money | |
XLINear the Money | $0.03Near the Money | $0.23Near the Money | $0.21Near the Money | $0.02Near the Money | 59Near the Money | 62Near the Money | XLIIn the Money | $1.64In the Money | $4.95In the Money | $1.88In the Money | $1.88In the Money | 5In the Money | ---In the Money | |
XLINear the Money | $0.11Near the Money | $0.35Near the Money | $0.11Near the Money | $-0.01Near the Money | 4Near the Money | 2,501Near the Money | XLIIn the Money | $1.98In the Money | $5.00In the Money | $2.46In the Money | $-1.99In the Money | 1In the Money | 2In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | XLIIn the Money | $2.90In the Money | $5.90In the Money | $3.28In the Money | $-0.76In the Money | 8In the Money | 1In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 794Out of the Money | XLIIn the Money | $2.85In the Money | $6.65In 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 | $0.85Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | XLIIn the Money | $3.90In the Money | $7.90In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | XLIIn the Money | $5.80In the Money | $6.80In 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 | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | XLIIn the Money | $6.80In the Money | $7.80In 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 | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | XLIIn the Money | $7.80In the Money | $8.80In 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 | $0.16Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 259Out of the Money | XLIIn the Money | $8.15In the Money | $11.25In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | XLIIn the Money | $9.80In the Money | $10.80In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | XLIIn the Money | $9.00In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | XLIIn the Money | $10.05In the Money | $14.60In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 260Out of the Money | XLIIn the Money | $12.30In the Money | $14.30In 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 | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | XLIIn the Money | $13.15In the Money | $16.45In 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 | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XLIIn the Money | $14.90In the Money | $16.95In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | XLIIn the Money | $15.30In the Money | $17.30In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $15.65In the Money | $18.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |