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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XLKIn the Money | $104.05In the Money | $109.00In the Money | $104.90In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLKIn the Money | $99.05In the Money | $104.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLKIn the Money | $94.05In the Money | $99.00In the Money | $89.16In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLKOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLKIn the Money | $89.05In the Money | $94.00In the Money | $95.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLKIn the Money | $84.05In the Money | $89.00In the Money | $89.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
XLKIn the Money | $79.05In the Money | $84.00In the Money | $75.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
XLKIn the Money | $74.45In the Money | $79.40In the Money | $80.41In the Money | $0.00In the Money | ---In the Money | 9In the Money | XLKOut of the Money | $0.00Out of the Money | $2.37Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
XLKIn the Money | $69.50In the Money | $74.45In the Money | $69.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
XLKIn the Money | $64.45In the Money | $69.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
XLKIn the Money | $59.50In the Money | $64.45In the Money | $52.33In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLKOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
XLKIn the Money | $54.45In the Money | $59.40In the Money | $48.37In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLKOut 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 | 509Out of the Money | |
XLKIn the Money | $49.50In the Money | $54.45In the Money | $54.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 319Out of the Money | |
XLKIn the Money | $44.50In the Money | $49.45In the Money | $34.68In the Money | $0.00In the Money | ---In the Money | 42In the Money | XLKOut of the Money | $0.01Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 70Out of the Money | 57Out of the Money | |
XLKIn the Money | $39.50In the Money | $44.45In the Money | $39.94In the Money | $0.00In the Money | ---In the Money | 517In the Money | XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 545Out of the Money | |
XLKIn the Money | $34.50In the Money | $39.45In the Money | $34.96In the Money | $0.00In the Money | ---In the Money | 221In the Money | XLKOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 16Out of the Money | 984Out of the Money | |
XLKIn the Money | $29.40In the Money | $34.35In the Money | $30.09In the Money | $0.00In the Money | ---In the Money | 21In the Money | XLKOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
XLKIn the Money | $28.50In the Money | $33.45In the Money | $19.53In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLKOut of the Money | $0.00Out of the Money | $2.74Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
XLKIn the Money | $27.40In the Money | $32.35In the Money | $24.76In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLKOut of the Money | $0.00Out of the Money | $2.99Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
XLKIn the Money | $26.50In the Money | $31.45In the Money | $16.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLKOut of the Money | $0.00Out of the Money | $2.86Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | |
XLKIn the Money | $25.40In the Money | $30.35In the Money | $26.03In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLKOut of the Money | $0.00Out of the Money | $2.89Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | |
XLKIn the Money | $24.50In the Money | $29.45In the Money | $26.64In the Money | $1.04In the Money | 1In the Money | 118In the Money | XLKOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,676Out of the Money | |
XLKIn the Money | $23.45In the Money | $28.40In the Money | $24.79In the Money | $0.00In the Money | ---In the Money | 42In the Money | XLKOut of the Money | $0.00Out of the Money | $2.95Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
XLKIn the Money | $22.50In the Money | $27.45In the Money | $16.18In the Money | $0.00In the Money | ---In the Money | 228In the Money | XLKOut of the Money | $0.00Out of the Money | $3.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
XLKIn the Money | $21.50In the Money | $26.45In the Money | $23.70In the Money | $7.38In the Money | 4In the Money | 72In the Money | XLKOut of the Money | $0.00Out of the Money | $2.90Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | |
XLKIn the Money | $20.50In the Money | $25.45In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 24In the Money | XLKOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
XLKIn the Money | $20.50In the Money | $24.50In the Money | $21.78In the Money | $1.08In the Money | 9In the Money | 177In the Money | XLKOut 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 | 484Out of the Money | |
XLKIn the Money | $18.45In the Money | $23.40In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLKOut of the Money | $0.00Out of the Money | $3.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
XLKIn the Money | $17.35In the Money | $22.30In the Money | $19.53In the Money | $9.63In the Money | 9In the Money | 11In the Money | XLKOut of the Money | $0.00Out of the Money | $2.85Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 401Out of the Money | |
XLKIn the Money | $16.40In the Money | $21.30In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLKOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
XLKIn the Money | $15.40In the Money | $20.35In the Money | $18.00In the Money | $5.80In the Money | 1In the Money | 9In the Money | XLKOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 451Out of the Money | |
XLKIn the Money | $14.45In the Money | $19.35In the Money | $16.80In the Money | $1.05In the Money | 27In the Money | 98In the Money | XLKOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 4Out of the Money | 4,344Out of the Money | |
XLKIn the Money | $13.40In the Money | $18.35In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 205In the Money | XLKOut of the Money | $0.00Out of the Money | $3.25Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
XLKIn the Money | $12.40In the Money | $17.35In the Money | $13.04In the Money | $0.00In the Money | ---In the Money | 59In the Money | XLKOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 496Out of the Money | |
XLKIn the Money | $11.40In the Money | $16.35In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 184In the Money | XLKOut of the Money | $0.00Out of the Money | $2.79Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 20Out of the Money | 1,160Out of the Money | |
XLKIn the Money | $10.40In the Money | $15.35In the Money | $12.96In the Money | $0.06In the Money | 6In the Money | 760In the Money | XLKOut of the Money | $0.00Out of the Money | $3.60Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 1Out of the Money | 215Out of the Money | |
XLKIn the Money | $9.40In the Money | $14.00In the Money | $11.84In the Money | $1.63In the Money | 9In the Money | 476In the Money | XLKOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 31Out of the Money | 1,523Out of the Money | |
XLKIn the Money | $8.80In the Money | $13.55In the Money | $10.75In the Money | $0.83In the Money | 1In the Money | 359In the Money | XLKOut of the Money | $0.04Out of the Money | $1.16Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 310Out of the Money | |
XLKIn the Money | $7.55In the Money | $12.30In the Money | $9.85In the Money | $2.36In the Money | 1In the Money | 492In the Money | XLKOut of the Money | $0.07Out of the Money | $0.55Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 5Out of the Money | 757Out of the Money | |
XLKIn the Money | $7.35In the Money | $12.05In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLKOut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 4Out of the Money | 9Out of the Money | |
XLKIn the Money | $6.65In the Money | $11.45In the Money | $8.70In the Money | $0.73In the Money | 2In the Money | 619In the Money | XLKOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 607Out of the Money | 1,124Out of the Money | |
XLKIn the Money | $6.70In the Money | $10.30In the Money | $7.99In the Money | $1.02In the Money | 10In the Money | 558In the Money | XLKOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 17Out of the Money | 618Out of the Money | |
XLKIn the Money | $4.30In the Money | $7.50In the Money | $6.97In the Money | $0.87In the Money | 28In the Money | 2,248In the Money | XLKOut of the Money | $0.17Out of the Money | $0.34Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 42Out of the Money | 2,730Out of the Money | |
XLKIn the Money | $2.54In the Money | $7.00In the Money | $4.73In the Money | $1.19In the Money | 35In the Money | 905In the Money | XLKOut of the Money | $0.33Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $-0.22Out of the Money | 664Out of the Money | 946Out of the Money | |
XLKUnderlying issue's last price | $2.59Underlying issue's last price | $2.93Underlying issue's last price | $2.82Underlying issue's last price | $0.52Underlying issue's last price | 141Underlying issue's last price | 2,208Underlying issue's last price | Filter Table By Strike Price of$205.00Underlying issue's last price | XLKUnderlying issue's last price | $0.92Underlying issue's last price | $1.22Underlying issue's last price | $1.03Underlying issue's last price | $-0.57Underlying issue's last price | 249Underlying issue's last price | 2,430Underlying issue's last price |
XLKNear the Money | $1.20Near the Money | $1.48Near the Money | $1.32Near the Money | $0.28Near the Money | 99Near the Money | 186Near the Money | XLKIn the Money | $1.99In the Money | $2.33In the Money | $2.13In the Money | $-0.67In the Money | 65In the Money | 19In the Money | |
XLKOut of the Money | $0.43Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $0.23Out of the Money | 280Out of the Money | 4,653Out of the Money | XLKIn the Money | $2.04In the Money | $6.35In the Money | $3.87In the Money | $-0.83In the Money | 1In the Money | 215In the Money | |
XLKOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.06Out of the Money | 35Out of the Money | 184Out of the Money | XLKIn the Money | $3.40In the Money | $8.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
XLKOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 35Out of the Money | 2,275Out of the Money | XLKIn the Money | $6.00In the Money | $10.95In the Money | $22.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 13Out of the Money | 4,490Out of the Money | XLKIn the Money | $11.00In the Money | $16.00In the Money | $20.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut 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 | 640Out of the Money | XLKIn the Money | $16.00In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,437Out of the Money | XLKIn the Money | $21.05In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 3Out of the Money | 715Out of the Money | XLKIn the Money | $26.00In the Money | $30.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut 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 | 152Out of the Money | XLKIn the Money | $31.00In the Money | $35.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | XLKIn the Money | $36.00In the Money | $40.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $1.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $41.00In the Money | $45.95In the Money | $44.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $46.00In the Money | $50.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $51.00In the Money | $55.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $56.00In the Money | $60.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $61.00In the Money | $66.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLKIn the Money | $66.00In the Money | $70.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLKOut 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 | XLKIn the Money | $71.00In the Money | $75.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |