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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
XLVIn the Money | $40.60In the Money | $41.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut 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 | |
XLVIn the Money | $35.65In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut 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 | |
XLVIn the Money | $30.95In the Money | $31.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $26.05In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
XLVIn the Money | $21.10In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $20.10In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.03Out of the Money | $0.29Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $19.10In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.03Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $18.10In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $17.15In the Money | $17.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.04Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $16.15In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.04Out of the Money | $0.31Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $15.15In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $14.15In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.05Out of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $13.20In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
XLVIn the Money | $12.20In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.09Out of the Money | $0.37Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,018Out of the Money | |
XLVIn the Money | $10.95In the Money | $11.45In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLVOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
XLVIn the Money | $10.30In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
XLVIn the Money | $9.35In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
XLVIn the Money | $8.40In the Money | $8.55In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLVOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
XLVIn the Money | $7.45In the Money | $7.65In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLVOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.07Out of the Money | 6Out of the Money | 106Out of the Money | |
XLVIn the Money | $6.55In the Money | $6.75In the Money | $6.60In the Money | $-1.05In the Money | 1In the Money | 13In the Money | XLVOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.09Out of the Money | 2Out of the Money | 1,509Out of the Money | |
XLVIn the Money | $5.70In the Money | $5.85In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 422In the Money | XLVOut of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
XLVIn the Money | $4.85In the Money | $5.00In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 465In the Money | XLVOut of the Money | $0.72Out of the Money | $0.76Out of the Money | $0.71Out of the Money | $0.10Out of the Money | 1Out of the Money | 220Out of the Money | |
XLVIn the Money | $4.10In the Money | $4.20In the Money | $4.48In the Money | $-0.55In the Money | 4In the Money | 301In the Money | XLVNear the Money | $0.92Near the Money | $0.98Near the Money | $0.90Near the Money | $0.09Near the Money | 8Near the Money | 54Near the Money | |
XLVIn the Money | $3.35In the Money | $3.45In the Money | $3.45In the Money | $-0.47In the Money | 4In the Money | 4,300In the Money | XLVNear the Money | $1.19Near the Money | $1.24Near the Money | $1.19Near the Money | $0.25Near the Money | 14Near the Money | 115Near the Money | |
XLVUnderlying issue's last price | $2.72Underlying issue's last price | $2.76Underlying issue's last price | $2.69Underlying issue's last price | $-0.73Underlying issue's last price | 30Underlying issue's last price | 415Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | XLVUnderlying issue's last price | $1.54Underlying issue's last price | $1.58Underlying issue's last price | $1.54Underlying issue's last price | $0.23Underlying issue's last price | 160Underlying issue's last price | 463Underlying issue's last price |
XLVNear the Money | $2.12Near the Money | $2.15Near the Money | $2.11Near the Money | $-0.51Near the Money | 6Near the Money | 250Near the Money | XLVIn the Money | $1.95In the Money | $1.99In the Money | $1.95In the Money | $0.20In the Money | 6In the Money | 1,802In the Money | |
XLVNear the Money | $1.60Near the Money | $1.63Near the Money | $1.62Near the Money | $-0.32Near the Money | 152Near the Money | 1,403Near the Money | XLVIn the Money | $2.47In the Money | $2.51In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 164In the Money | |
XLVNear the Money | $1.16Near the Money | $1.20Near the Money | $1.20Near the Money | $-0.27Near the Money | 36Near the Money | 688Near the Money | XLVIn the Money | $3.05In the Money | $3.20In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
XLVOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.81Out of the Money | $-0.27Out of the Money | 8Out of the Money | 409Out of the Money | XLVIn the Money | $3.75In the Money | $3.95In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
XLVOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.56Out of the Money | $-0.22Out of the Money | 7Out of the Money | 139Out of the Money | XLVIn the Money | $4.55In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.22Out of the Money | 4Out of the Money | 54Out of the Money | XLVIn the Money | $5.45In the Money | $5.60In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
XLVOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.19Out of the Money | 6Out of the Money | 17Out of the Money | XLVIn the Money | $6.35In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | XLVIn the Money | $7.30In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | XLVIn the Money | $8.30In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | XLVIn the Money | $9.25In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | XLVIn the Money | $10.25In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | XLVIn the Money | $11.25In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $12.25In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $13.25In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $14.25In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $18.85In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |