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 | $76.60In the Money | $78.45In 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 | $0.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,025Out of the Money | |
XLVIn the Money | $71.50In the Money | $72.55In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $66.60In the Money | $67.60In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $61.50In the Money | $62.75In 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 | $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 | $55.40In the Money | $57.70In 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 | $0.36Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
XLVIn the Money | $51.50In the Money | $52.75In 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 | $0.38Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
XLVIn the Money | $46.60In the Money | $48.05In 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 | $0.43Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
XLVIn the Money | $41.95In the Money | $43.25In the Money | $37.13In the Money | $0.00In the Money | ---In the Money | 20In the Money | XLVOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
XLVIn the Money | $37.00In the Money | $38.15In the Money | $32.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | XLVOut of the Money | $0.03Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
XLVIn the Money | $31.95In the Money | $33.20In 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 | $0.51Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
XLVIn the Money | $26.95In the Money | $28.20In the Money | $26.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | XLVOut of the Money | $0.05Out of the Money | $0.58Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
XLVIn the Money | $22.90In the Money | $23.30In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLVOut of the Money | $0.07Out of the Money | $0.68Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
XLVIn the Money | $20.40In the Money | $22.30In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | XLVOut of the Money | $0.08Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
XLVIn the Money | $21.00In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.09Out of the Money | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
XLVIn the Money | $20.05In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,337Out of the Money | |
XLVIn the Money | $19.10In the Money | $19.50In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLVOut of the Money | $0.23Out of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,175Out of the Money | |
XLVIn the Money | $16.15In the Money | $18.50In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | XLVOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,948Out of the Money | |
XLVIn the Money | $17.20In the Money | $17.50In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | XLVOut of the Money | $0.27Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
XLVIn the Money | $16.25In the Money | $16.75In the Money | $12.57In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLVOut of the Money | $0.31Out of the Money | $0.41Out of the Money | $0.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
XLVIn the Money | $15.30In the Money | $16.50In the Money | $13.44In the Money | $0.00In the Money | ---In the Money | 3In the Money | XLVOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
XLVIn the Money | $14.35In the Money | $14.70In the Money | $11.06In the Money | $0.00In the Money | ---In the Money | 17In the Money | XLVOut of the Money | $0.44Out of the Money | $0.53Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,184Out of the Money | |
XLVIn the Money | $13.45In the Money | $13.85In the Money | $11.76In the Money | $0.00In the Money | ---In the Money | 97In the Money | XLVOut of the Money | $0.48Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
XLVIn the Money | $12.55In the Money | $12.85In the Money | $12.67In the Money | $0.00In the Money | ---In the Money | 154In the Money | XLVOut of the Money | $0.56Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $0.01Out of the Money | 1Out of the Money | 112Out of the Money | |
XLVIn the Money | $11.65In the Money | $11.95In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 105In the Money | XLVOut of the Money | $0.67Out of the Money | $0.78Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
XLVIn the Money | $10.75In the Money | $11.00In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 46In the Money | XLVOut of the Money | $0.77Out of the Money | $0.89Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
XLVIn the Money | $9.90In the Money | $10.15In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 66In the Money | XLVOut of the Money | $0.88Out of the Money | $1.02Out of the Money | $1.06Out of the Money | $0.06Out of the Money | 1Out of the Money | 161Out of the Money | |
XLVIn the Money | $9.05In the Money | $9.35In the Money | $8.78In the Money | $0.18In the Money | 1In the Money | 6,880In the Money | XLVOut of the Money | $1.04Out of the Money | $1.20Out of the Money | $1.20Out of the Money | $0.11Out of the Money | 3Out of the Money | 3,516Out of the Money | |
XLVIn the Money | $8.20In the Money | $8.50In the Money | $7.83In the Money | $0.00In the Money | ---In the Money | 298In the Money | XLVOut of the Money | $1.23Out of the Money | $1.36Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 904Out of the Money | |
XLVIn the Money | $7.45In the Money | $7.70In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 169In the Money | XLVOut of the Money | $1.43Out of the Money | $1.60Out of the Money | $1.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,514Out of the Money | |
XLVIn the Money | $6.65In the Money | $6.90In the Money | $6.37In the Money | $-0.72In the Money | 6In the Money | 776In the Money | XLVOut of the Money | $1.66Out of the Money | $1.89Out of the Money | $1.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
XLVIn the Money | $5.95In the Money | $6.20In the Money | $5.64In the Money | $0.04In the Money | 10In the Money | 1,068In the Money | XLVNear the Money | $1.91Near the Money | $2.26Near the Money | $2.70Near the Money | $0.00Near the Money | ---Near the Money | 411Near the Money | |
XLVIn the Money | $5.25In the Money | $5.50In the Money | $4.97In the Money | $-0.38In the Money | 4In the Money | 5,561In the Money | XLVNear the Money | $2.22Near the Money | $2.48Near the Money | $2.20Near the Money | $0.00Near the Money | ---Near the Money | 7,587Near the Money | |
XLVUnderlying issue's last price | $4.55Underlying issue's last price | $4.80Underlying issue's last price | $4.70Underlying issue's last price | $-0.15Underlying issue's last price | 5Underlying issue's last price | 377Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | XLVUnderlying issue's last price | $2.59Underlying issue's last price | $3.05Underlying issue's last price | $2.87Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 281Underlying issue's last price |
XLVNear the Money | $3.95Near the Money | $4.20Near the Money | $4.10Near the Money | $-0.24Near the Money | 1Near the Money | 734Near the Money | XLVIn the Money | $3.00In the Money | $3.25In the Money | $3.30In the Money | $0.20In the Money | 2In the Money | 379In the Money | |
XLVNear the Money | $3.35Near the Money | $3.60Near the Money | $3.22Near the Money | $-0.45Near the Money | 3Near the Money | 1,155Near the Money | XLVIn the Money | $3.50In the Money | $3.70In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
XLVNear the Money | $2.87Near the Money | $3.05Near the Money | $2.75Near the Money | $-0.45Near the Money | 2Near the Money | 428Near the Money | XLVIn the Money | $4.00In the Money | $4.25In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
XLVOut of the Money | $2.40Out of the Money | $2.64Out of the Money | $2.40Out of the Money | $-0.21Out of the Money | 2Out of the Money | 3,851Out of the Money | XLVIn the Money | $4.65In the Money | $4.85In the Money | $5.10In the Money | $0.01In the Money | 11In the Money | 3,049In the Money | |
XLVOut of the Money | $1.97Out of the Money | $2.16Out of the Money | $2.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 574Out of the Money | XLVIn the Money | $5.30In the Money | $5.55In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLVOut of the Money | $1.60Out of the Money | $1.81Out of the Money | $1.55Out of the Money | $-0.15Out of the Money | 11Out of the Money | 397Out of the Money | XLVIn the Money | $6.10In the Money | $6.35In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLVOut of the Money | $1.28Out of the Money | $1.51Out of the Money | $1.20Out of the Money | $-0.27Out of the Money | 20Out of the Money | 422Out of the Money | XLVIn the Money | $6.95In the Money | $8.30In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
XLVOut of the Money | $1.01Out of the Money | $1.27Out of the Money | $1.05Out of the Money | $0.01Out of the Money | 5Out of the Money | 97Out of the Money | XLVIn the Money | $7.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.79Out of the Money | $0.99Out of the Money | $0.83Out of the Money | $-0.22Out of the Money | 3Out of the Money | 1,047Out of the Money | XLVIn the Money | $8.75In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.24Out of the Money | $0.33Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | XLVIn the Money | $13.70In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $0.07Out of the Money | $0.43Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | XLVIn the Money | $18.65In the Money | $20.75In 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 | $1.05Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | XLVIn the Money | $23.05In the Money | $24.15In 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 | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | XLVIn the Money | $28.55In the Money | $29.50In 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 | $0.27Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XLVIn the Money | $33.05In the Money | $35.70In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $38.15In the Money | $39.10In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $43.55In the Money | $44.35In 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 | $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 | $48.05In the Money | $49.45In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $52.50In the Money | $54.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |