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 | $78.00In the Money | $83.00In the Money | $82.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | XLVOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
XLVIn the Money | $73.50In the Money | $78.50In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLVOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $69.00In the Money | $73.50In the Money | $72.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLVOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
XLVIn the Money | $64.50In the Money | $69.00In the Money | $66.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | XLVOut of the Money | $0.14Out of the Money | $5.00Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
XLVIn the Money | $59.50In the Money | $64.50In the Money | $56.18In the Money | $0.00In the Money | ---In the Money | 9In the Money | XLVOut of the Money | $0.20Out of the Money | $5.00Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
XLVIn the Money | $55.00In the Money | $60.00In the Money | $54.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | XLVOut of the Money | $0.28Out of the Money | $1.80Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
XLVIn the Money | $51.00In the Money | $55.50In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLVOut of the Money | $0.50Out of the Money | $2.45Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
XLVIn the Money | $46.50In the Money | $51.50In the Money | $46.85In the Money | $0.00In the Money | ---In the Money | 78In the Money | XLVOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 817Out of the Money | |
XLVIn the Money | $42.00In the Money | $47.00In the Money | $35.65In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLVOut of the Money | $0.15Out of the Money | $5.00Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 800Out of the Money | |
XLVIn the Money | $37.50In the Money | $42.40In the Money | $37.11In the Money | $0.00In the Money | ---In the Money | 28In the Money | XLVOut of the Money | $0.60Out of the Money | $4.00Out of the Money | $2.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
XLVIn the Money | $33.50In the Money | $38.50In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | XLVOut of the Money | $0.01Out of the Money | $5.00Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
XLVIn the Money | $31.00In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.40Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $30.00In the Money | $35.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.45Out of the Money | $5.00Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $29.00In the Money | $34.00In the Money | $30.69In the Money | $0.00In the Money | ---In the Money | 138In the Money | XLVOut of the Money | $0.24Out of the Money | $5.00Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
XLVIn the Money | $28.50In the Money | $33.50In the Money | $31.67In the Money | $0.00In the Money | ---In the Money | 39In the Money | XLVOut of the Money | $0.00Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $27.50In the Money | $32.50In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 32In the Money | XLVOut of the Money | $1.10Out of the Money | $5.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $27.00In the Money | $32.00In the Money | $30.04In the Money | $0.00In the Money | ---In the Money | 50In the Money | XLVOut of the Money | $0.50Out of the Money | $5.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $26.00In the Money | $31.00In the Money | $29.73In the Money | $0.00In the Money | ---In the Money | 16In the Money | XLVOut of the Money | $0.70Out of the Money | $5.50Out of the Money | $4.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
XLVIn the Money | $25.50In the Money | $30.00In the Money | $26.78In the Money | $0.48In the Money | 4In the Money | 101In the Money | XLVOut of the Money | $0.90Out of the Money | $5.50Out of the Money | $5.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
XLVIn the Money | $24.50In the Money | $29.50In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | XLVOut of the Money | $1.00Out of the Money | $6.00Out of the Money | $3.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
XLVIn the Money | $23.50In the Money | $28.50In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 32In the Money | XLVOut of the Money | $1.70Out of the Money | $6.00Out of the Money | $5.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
XLVIn the Money | $23.00In the Money | $28.00In the Money | $27.58In the Money | $0.00In the Money | ---In the Money | 6In the Money | XLVOut of the Money | $1.00Out of the Money | $6.00Out of the Money | $4.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
XLVIn the Money | $22.00In the Money | $27.00In the Money | $28.72In the Money | $0.00In the Money | ---In the Money | 66In the Money | XLVOut of the Money | $1.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $21.50In the Money | $26.50In the Money | $22.12In the Money | $0.00In the Money | ---In the Money | 125In the Money | XLVOut of the Money | $1.70Out of the Money | $6.50Out of the Money | $3.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 529Out of the Money | |
XLVIn the Money | $20.50In the Money | $25.50In the Money | $27.22In the Money | $0.00In the Money | ---In the Money | 84In the Money | XLVOut of the Money | $1.50Out of the Money | $6.50Out of the Money | $4.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
XLVIn the Money | $20.00In the Money | $25.00In the Money | $27.30In the Money | $0.00In the Money | ---In the Money | 93In the Money | XLVOut of the Money | $2.00Out of the Money | $7.00Out of the Money | $5.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
XLVIn the Money | $19.05In the Money | $24.00In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | XLVOut of the Money | $2.00Out of the Money | $7.00Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
XLVIn the Money | $18.50In the Money | $23.50In the Money | $23.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | XLVOut of the Money | $2.00Out of the Money | $7.00Out of the Money | $5.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
XLVIn the Money | $17.50In the Money | $22.50In the Money | $21.18In the Money | $0.00In the Money | ---In the Money | 315In the Money | XLVOut of the Money | $2.50Out of the Money | $7.50Out of the Money | $5.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
XLVIn the Money | $17.00In the Money | $22.00In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 140In the Money | XLVOut of the Money | $2.50Out of the Money | $7.50Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
XLVIn the Money | $16.50In the Money | $21.00In the Money | $17.83In the Money | $0.00In the Money | ---In the Money | 14In the Money | XLVOut of the Money | $2.20Out of the Money | $12.00Out of the Money | $5.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
XLVIn the Money | $15.50In the Money | $20.50In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | XLVOut of the Money | $3.00Out of the Money | $8.00Out of the Money | $5.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
XLVIn the Money | $15.00In the Money | $20.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 28In the Money | XLVOut of the Money | $4.45Out of the Money | $8.50Out of the Money | $5.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
XLVIn the Money | $14.00In the Money | $19.00In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 137In the Money | XLVOut of the Money | $3.50Out of the Money | $8.50Out of the Money | $6.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
XLVIn the Money | $13.50In the Money | $18.50In the Money | $16.16In the Money | $0.00In the Money | ---In the Money | 43In the Money | XLVNear the Money | $4.00Near the Money | $9.00Near the Money | $6.30Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | |
XLVIn the Money | $13.00In the Money | $18.00In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 109In the Money | XLVNear the Money | $4.50Near the Money | $9.50Near the Money | $9.75Near the Money | $0.00Near the Money | ---Near the Money | 12Near the Money | |
XLVUnderlying issue's last price | $12.00Underlying issue's last price | $17.00Underlying issue's last price | $13.38Underlying issue's last price | $-3.47Underlying issue's last price | 1Underlying issue's last price | 63Underlying issue's last price | Filter Table By Strike Price of$143.00Underlying issue's last price | XLVUnderlying issue's last price | $4.55Underlying issue's last price | $9.50Underlying issue's last price | $7.28Underlying issue's last price | $0.58Underlying issue's last price | 3Underlying issue's last price | 89Underlying issue's last price |
XLVNear the Money | $11.50Near the Money | $16.50Near the Money | $13.57Near the Money | $0.00Near the Money | ---Near the Money | 47Near the Money | XLVIn the Money | $5.00In the Money | $10.00In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
XLVNear the Money | $11.00Near the Money | $16.00Near the Money | $15.17Near the Money | $0.00Near the Money | ---Near the Money | 96Near the Money | XLVIn the Money | $5.50In the Money | $10.50In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 283In the Money | |
XLVNear the Money | $10.50Near the Money | $15.50Near the Money | $14.35Near the Money | $0.00Near the Money | ---Near the Money | 85Near the Money | XLVIn the Money | $5.50In the Money | $10.50In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 311In the Money | |
XLVOut of the Money | $8.00Out of the Money | $13.00Out of the Money | $9.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 778Out of the Money | XLVIn the Money | $7.70In the Money | $15.10In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 206In the Money | |
XLVOut of the Money | $5.50Out of the Money | $10.50Out of the Money | $6.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | XLVIn the Money | $10.00In the Money | $15.00In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
XLVOut of the Money | $3.50Out of the Money | $8.50Out of the Money | $6.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | XLVIn the Money | $14.00In the Money | $19.00In the Money | $20.64In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVOut of the Money | $2.20Out of the Money | $6.50Out of the Money | $4.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | XLVIn the Money | $19.00In the Money | $23.50In 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 | $5.00Out of the Money | $2.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | XLVIn the Money | $24.00In the Money | $28.50In 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 | $5.00Out of the Money | $1.68Out of the Money | $-0.42Out of the Money | 1Out of the Money | 41Out of the Money | XLVIn the Money | $29.00In the Money | $33.50In 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 | $5.00Out of the Money | $1.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | XLVIn the Money | $34.00In the Money | $38.50In 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 | $5.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | XLVIn the Money | $39.00In the Money | $43.50In 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 | $5.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,139Out of the Money | XLVIn the Money | $44.00In the Money | $48.50In 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 | $1.50Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | XLVIn the Money | $49.00In the Money | $53.50In 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 | $5.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 714Out of the Money | XLVIn the Money | $54.00In the Money | $58.50In 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 | $5.00Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XLVIn the Money | $59.00In the Money | $63.50In 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 | $5.00Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 304Out of the Money | XLVIn the Money | $64.00In the Money | $68.50In 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 | $5.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | XLVIn the Money | $69.00In the Money | $73.50In 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 | $5.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | XLVIn the Money | $74.00In the Money | $78.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |