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 | $55.85In the Money | $58.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $49.70In the Money | $53.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $45.75In the Money | $48.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $40.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $34.70In the Money | $38.25In the Money | $31.86In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $29.90In the Money | $33.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLIIn the Money | $25.20In the Money | $28.30In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
XLIIn the Money | $22.25In the Money | $22.70In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
XLIIn the Money | $21.30In the Money | $21.65In 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 | $0.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
XLIIn the Money | $20.15In the Money | $20.70In 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 | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
XLIIn the Money | $19.25In the Money | $19.60In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
XLIIn the Money | $18.25In the Money | $18.70In 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 | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
XLIIn the Money | $17.25In the Money | $17.70In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
XLIIn the Money | $16.25In the Money | $16.70In the Money | $16.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
XLIIn the Money | $15.20In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 438Out of the Money | |
XLIIn the Money | $14.25In the Money | $14.65In the Money | $12.93In the Money | $0.00In the Money | ---In the Money | 3In 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 | 744Out of the Money | |
XLIIn the Money | $13.15In the Money | $13.70In the Money | $11.29In the Money | $0.00In the Money | ---In the Money | 3In 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 | 65,185Out of the Money | |
XLIIn the Money | $12.30In the Money | $12.70In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLIOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 873Out of the Money | |
XLIIn the Money | $11.30In the Money | $11.65In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLIOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 11Out of the Money | 6,805Out of the Money | |
XLIIn the Money | $10.25In the Money | $10.70In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 580Out of the Money | |
XLIIn the Money | $9.15In the Money | $9.70In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.12Out of the Money | 11Out of the Money | 663Out of the Money | |
XLIIn the Money | $8.30In the Money | $8.70In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 185Out of the Money | 56,783Out of the Money | |
XLIIn the Money | $7.80In the Money | $8.20In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 119Out of the Money | 940Out of the Money | |
XLIIn the Money | $7.25In the Money | $7.70In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 121In the Money | XLIOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,035Out of the Money | |
XLIIn the Money | $6.80In the Money | $7.20In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 169Out of the Money | |
XLIIn the Money | $6.30In the Money | $6.70In the Money | $6.95In the Money | $-0.21In the Money | 1In the Money | 1,149In the Money | XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 11Out of the Money | 2,291Out of the Money | |
XLIIn the Money | $5.85In the Money | $6.20In the Money | $7.41In the Money | $0.00In the Money | ---In the Money | 83In the Money | XLIOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 50Out of the Money | 345Out of the Money | |
XLIIn the Money | $5.30In the Money | $5.70In the Money | $6.30In the Money | $0.05In the Money | 1In the Money | 1,152In the Money | XLIOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 604Out of the Money | |
XLIIn the Money | $4.85In the Money | $5.20In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 119In the Money | XLIOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 821Out of the Money | |
XLIIn the Money | $4.30In the Money | $4.70In the Money | $4.75In the Money | $-0.75In the Money | 10In the Money | 1,620In the Money | XLIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 1,883Out of the Money | |
XLIIn the Money | $3.75In the Money | $4.20In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 915In the Money | XLIOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 30Out of the Money | 305Out of the Money | |
XLIIn the Money | $3.25In the Money | $3.60In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 2,180In the Money | XLIOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,472Out of the Money | |
XLIIn the Money | $2.91In the Money | $3.10In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 711In the Money | XLINear the Money | $0.04Near the Money | $0.07Near the Money | $0.01Near the Money | $-0.06Near the Money | 1Near the Money | 117Near the Money | |
XLIIn the Money | $2.43In the Money | $2.56In the Money | $2.61In the Money | $-0.38In the Money | 7In the Money | 655In the Money | XLINear the Money | $0.06Near the Money | $0.09Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 646Near the Money | |
XLIIn the Money | $1.97In the Money | $2.07In the Money | $2.52In the Money | $-0.54In the Money | 4In the Money | 4,360In the Money | XLINear the Money | $0.08Near the Money | $0.12Near the Money | $0.10Near the Money | $0.01Near the Money | 1Near the Money | 172Near the Money | |
XLIIn the Money | $1.52In the Money | $1.62In the Money | $1.53In the Money | $-0.59In the Money | 153In the Money | 47,666In the Money | XLINear the Money | $0.15Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.02Near the Money | 44Near the Money | 764Near the Money | |
XLIIn the Money | $1.12In the Money | $1.21In the Money | $0.67In the Money | $-1.83In the Money | 2In the Money | 62In the Money | XLINear the Money | $0.24Near the Money | $0.27Near the Money | $0.21Near the Money | $-0.05Near the Money | 3Near the Money | 15Near the Money | |
XLIUnderlying issue's last price | $0.78Underlying issue's last price | $0.82Underlying issue's last price | $0.81Underlying issue's last price | $-0.48Underlying issue's last price | 76Underlying issue's last price | 682Underlying issue's last price | Filter Table By Strike Price of$126.00Underlying issue's last price | XLIUnderlying issue's last price | $0.39Underlying issue's last price | $0.41Underlying issue's last price | $0.44Underlying issue's last price | $0.13Underlying issue's last price | 307Underlying issue's last price | 889Underlying issue's last price |
XLINear the Money | $0.50Near the Money | $0.53Near the Money | $0.58Near the Money | $-0.41Near the Money | 30Near the Money | 56Near the Money | XLIIn the Money | $0.60In the Money | $0.63In the Money | $0.57In the Money | $0.14In the Money | 6In the Money | 3In the Money | |
XLINear the Money | $0.30Near the Money | $0.33Near the Money | $0.27Near the Money | $-0.26Near the Money | 160Near the Money | 543Near the Money | XLIIn the Money | $0.90In the Money | $0.93In the Money | $0.86In the Money | $0.25In the Money | 8In the Money | 168In the Money | |
XLINear the Money | $0.16Near the Money | $0.20Near the Money | $0.35Near the Money | $-0.09Near the Money | 25Near the Money | 636Near the Money | XLIIn the Money | $1.20In the Money | $1.31In the Money | $0.97In the Money | $0.07In the Money | 11In the Money | 9In the Money | |
XLINear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.21Near the Money | 517Near the Money | 625Near the Money | XLIIn the Money | $1.63In the Money | $1.74In the Money | $0.90In the Money | $-0.34In the Money | 2In the Money | 9In the Money | |
XLINear the Money | $0.03Near the Money | $0.09Near the Money | $0.06Near the Money | $-0.10Near the Money | 32Near the Money | 80Near the Money | XLIIn the Money | $2.55In the Money | $2.74In 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 | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 42Out of the Money | 45,047Out of the Money | XLIIn the Money | $3.50In the Money | $3.75In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.61Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | XLIIn the Money | $4.40In the Money | $4.80In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | XLIIn the Money | $5.35In the Money | $5.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | XLIIn the Money | $6.40In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | XLIIn the Money | $7.50In the Money | $7.80In 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 | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | XLIIn the Money | $8.40In the Money | $9.10In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | XLIIn the Money | $8.50In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLIOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | XLIIn the Money | $9.10In the Money | $11.35In 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 | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | XLIIn the Money | $9.70In the Money | $12.35In 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 | $0.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 195Out of the Money | XLIIn the Money | $10.75In the Money | $13.40In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | XLIIn the Money | $11.75In the Money | $14.35In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | XLIIn the Money | $12.75In the Money | $15.40In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | XLIIn the Money | $13.75In the Money | $16.40In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 252Out of the Money | XLIIn the Money | $14.75In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 160Out of the Money | XLIIn the Money | $15.75In the Money | $18.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | XLIIn the Money | $16.75In the Money | $19.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $22.00In the Money | $24.35In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $26.75In the Money | $30.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLIIn the Money | $31.75In the Money | $34.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | XLIIn the Money | $36.75In the Money | $39.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |