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 | $26.55In the Money | $31.40In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $21.85In the Money | $26.50In 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 | $4.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $16.55In the Money | $21.35In 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 | $4.80Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $15.50In the Money | $20.15In 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 | $4.80Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1Out of the Money | |
XLVIn the Money | $14.80In the Money | $19.60In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $14.00In the Money | $18.50In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $13.00In the Money | $17.50In 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 | $4.80Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $12.00In the Money | $16.50In 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 | $4.80Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $11.00In the Money | $15.75In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $10.00In the Money | $14.80In 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 | $4.80Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $9.00In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.17Out of the Money | $4.85Out of the Money | $0.29Out of the Money | $-0.09Out of the Money | 5Out of the Money | 12Out of the Money | |
XLVIn the Money | $8.00In the Money | $12.75In 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 | $4.80Out of the Money | $0.34Out of the Money | $-0.07Out of the Money | 2Out of the Money | 1,020Out of the Money | |
XLVIn the Money | $7.05In the Money | $11.85In the Money | $8.66In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLVOut of the Money | $0.02Out of the Money | $1.70Out of the Money | $0.45Out of the Money | $-0.09Out of the Money | 5Out of the Money | 25Out of the Money | |
XLVIn the Money | $6.75In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.01Out of the Money | $4.90Out of the Money | $0.53Out of the Money | $-0.20Out of the Money | 4Out of the Money | 6Out of the Money | |
XLVIn the Money | $5.35In the Money | $10.00In 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 | $4.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
XLVIn the Money | $4.30In the Money | $8.85In the Money | $5.83In the Money | $0.35In the Money | 1In the Money | 1In the Money | XLVOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.74Out of the Money | $-0.26Out of the Money | 11Out of the Money | 90Out of the Money | |
XLVIn the Money | $3.35In the Money | $8.10In the Money | $4.95In the Money | $0.78In the Money | 3In the Money | 2In the Money | XLVOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $1.00Out of the Money | $-0.30Out of the Money | 3Out of the Money | 60Out of the Money | |
XLVIn the Money | $2.43In the Money | $7.00In the Money | $3.56In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLVOut of the Money | $0.02Out of the Money | $3.20Out of the Money | $1.20Out of the Money | $-0.24Out of the Money | 12Out of the Money | 116Out of the Money | |
XLVIn the Money | $2.03In the Money | $6.75In the Money | $3.96In the Money | $0.76In the Money | 162In the Money | 310In the Money | XLVNear the Money | $0.70Near the Money | $2.27Near the Money | $1.24Near the Money | $-0.69Near the Money | 31Near the Money | 251Near the Money | |
XLVIn the Money | $3.35In the Money | $3.90In the Money | $2.84In the Money | $0.47In the Money | 7In the Money | 259In the Money | XLVNear the Money | $1.26Near the Money | $1.57Near the Money | $1.77Near the Money | $-0.29Near the Money | 4Near the Money | 67Near the Money | |
XLVUnderlying issue's last price | $2.71Underlying issue's last price | $3.15Underlying issue's last price | $2.42Underlying issue's last price | $0.62Underlying issue's last price | 34Underlying issue's last price | 300Underlying issue's last price | Filter Table By Strike Price of$143.00Underlying issue's last price | XLVUnderlying issue's last price | $1.59Underlying issue's last price | $1.90Underlying issue's last price | $2.18Underlying issue's last price | $-0.39Underlying issue's last price | 5Underlying issue's last price | 26Underlying issue's last price |
XLVNear the Money | $2.18Near the Money | $2.50Near the Money | $2.26Near the Money | $0.79Near the Money | 15Near the Money | 4,245Near the Money | XLVIn the Money | $2.00In the Money | $2.36In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
XLVNear the Money | $1.66Near the Money | $1.97Near the Money | $1.73Near the Money | $0.62Near the Money | 8Near the Money | 99Near the Money | XLVIn the Money | $2.49In the Money | $2.94In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
XLVNear the Money | $0.05Near the Money | $1.50Near the Money | $1.03Near the Money | $0.27Near the Money | 8Near the Money | 116Near the Money | XLVIn the Money | $1.20In the Money | $5.80In the Money | $4.57In the Money | $1.42In the Money | 2In the Money | 1,056In the Money | |
XLVOut of the Money | $0.42Out of the Money | $1.38Out of the Money | $0.88Out of the Money | $0.35Out of the Money | 23Out of the Money | 1,314Out of the Money | XLVIn the Money | $2.20In the Money | $6.50In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
XLVOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.50Out of the Money | $0.15Out of the Money | 3Out of the Money | 73Out of the Money | XLVIn the Money | $2.55In the Money | $7.00In the Money | $5.60In the Money | $1.61In the Money | 4In the Money | 4In the Money | |
XLVOut of the Money | $0.03Out of the Money | $2.62Out of the Money | $0.38Out of the Money | $0.12Out of the Money | 2Out of the Money | 378Out of the Money | XLVIn the Money | $3.70In the Money | $8.00In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLVOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | XLVIn the Money | $4.10In the Money | $8.75In 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 | $4.80Out of the Money | $0.19Out of the Money | $0.03Out of the Money | 6Out of the Money | 13Out of the Money | XLVIn the Money | $4.70In the Money | $9.30In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
XLVOut of the Money | $0.00Out of the Money | $4.80Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | XLVIn the Money | $6.15In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.08Out of the Money | $4.80Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 1Out of the Money | 4Out of the Money | XLVIn the Money | $7.15In the Money | $11.95In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $8.25In the Money | $13.00In 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 | $2.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | XLVIn the Money | $9.15In the Money | $14.00In 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 | $4.80Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | XLVIn the Money | $10.00In the Money | $14.85In 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 | $4.80Out 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 | $16.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $12.00In the Money | $16.95In 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 | $4.80Out 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 | $18.00In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $14.00In the Money | $18.90In 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 | $4.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $19.15In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |