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 | $59.00In the Money | $63.65In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $54.00In the Money | $58.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $49.25In the Money | $53.85In 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 | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $44.00In the Money | $48.55In 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 | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $40.00In the Money | $44.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $34.00In the Money | $38.70In 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 | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
XLVIn the Money | $24.00In the Money | $28.00In 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 | $2.45Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
XLVIn the Money | $21.30In the Money | $24.45In 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 | $2.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
XLVIn the Money | $20.30In the Money | $23.25In 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 | $2.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLVIn the Money | $19.20In the Money | $23.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
XLVIn the Money | $18.00In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | XLVOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
XLVIn the Money | $17.10In the Money | $20.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
XLVIn the Money | $17.00In the Money | $21.00In 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 | $2.45Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
XLVIn the Money | $15.15In 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 | $2.45Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
XLVIn the Money | $14.00In the Money | $17.60In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLVOut of the Money | $0.00Out of the Money | $2.45Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
XLVIn the Money | $14.00In the Money | $16.80In the Money | $10.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | XLVOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
XLVIn the Money | $12.00In the Money | $16.10In 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 | $2.60Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
XLVIn the Money | $11.05In the Money | $14.20In 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 | $2.45Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
XLVIn the Money | $11.00In the Money | $14.30In 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 | $2.50Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 50Out of the Money | 200Out of the Money | |
XLVIn the Money | $9.20In the Money | $12.35In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | XLVOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | |
XLVIn the Money | $8.15In the Money | $11.35In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 9In the Money | XLVOut of the Money | $0.00Out of the Money | $2.35Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 190Out of the Money | 120Out of the Money | |
XLVIn the Money | $8.00In the Money | $11.20In 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 | $0.31Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 440Out of the Money | 146Out of the Money | |
XLVIn the Money | $6.15In the Money | $10.65In the Money | $8.34In the Money | $-0.06In the Money | 4In the Money | 34In the Money | XLVOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 100Out of the Money | 9Out of the Money | |
XLVIn the Money | $6.00In the Money | $10.00In the Money | $7.45In the Money | $2.62In the Money | 2In the Money | 45In the Money | XLVOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 20Out of the Money | 179Out of the Money | |
XLVIn the Money | $4.20In the Money | $8.70In the Money | $6.35In the Money | $3.94In the Money | 1In the Money | 53In the Money | XLVOut of the Money | $0.00Out of the Money | $2.40Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 70Out of the Money | 338Out of the Money | |
XLVIn the Money | $4.20In the Money | $8.50In the Money | $2.68In the Money | $0.00In the Money | ---In the Money | 21In the Money | XLVOut of the Money | $0.00Out of the Money | $2.46Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 85Out of the Money | |
XLVIn the Money | $4.00In the Money | $8.00In the Money | $2.81In the Money | $0.00In the Money | ---In the Money | 15In the Money | XLVOut of the Money | $0.00Out of the Money | $2.52Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 200Out of the Money | 93Out of the Money | |
XLVIn the Money | $2.50In the Money | $6.60In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 43In the Money | XLVOut of the Money | $0.00Out of the Money | $2.45Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
XLVIn the Money | $3.00In the Money | $5.85In the Money | $4.40In the Money | $-0.07In the Money | 1In the Money | 36In the Money | XLVOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.15Out of the Money | $0.06Out of the Money | 3Out of the Money | 28Out of the Money | |
XLVIn the Money | $2.45In the Money | $5.95In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 377In the Money | XLVOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1Out of the Money | 11Out of the Money | |
XLVIn the Money | $1.58In the Money | $6.00In the Money | $3.22In the Money | $-0.23In the Money | 1In the Money | 52In the Money | XLVOut of the Money | $0.00Out of the Money | $2.65Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 2Out of the Money | 12Out of the Money | |
XLVIn the Money | $1.36In the Money | $3.15In the Money | $2.51In the Money | $-0.46In the Money | 4In the Money | 31In the Money | XLVNear the Money | $0.00Near the Money | $0.11Near the Money | $0.15Near the Money | $0.00Near the Money | 4Near the Money | 12Near the Money | |
XLVIn the Money | $0.70In the Money | $5.00In the Money | $2.50In the Money | $0.32In the Money | 13In the Money | 136In the Money | XLVNear the Money | $0.01Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.06Near the Money | 9Near the Money | 91Near the Money | |
XLVIn the Money | $0.34In the Money | $5.00In the Money | $2.03In the Money | $-0.21In the Money | 3In the Money | 17In the Money | XLVNear the Money | $0.02Near the Money | $0.26Near the Money | $0.15Near the Money | $-1.06Near the Money | 1Near the Money | 10Near the Money | |
XLVIn the Money | $0.27In the Money | $2.13In the Money | $1.47In the Money | $-0.24In the Money | 46In the Money | 277In the Money | XLVNear the Money | $0.04Near the Money | $0.23Near the Money | $0.30Near the Money | $-0.06Near the Money | 827Near the Money | 25Near the Money | |
XLVIn the Money | $0.23In the Money | $2.77In the Money | $1.09In the Money | $-0.30In the Money | 5In the Money | 34In the Money | XLVNear the Money | $0.30Near the Money | $0.46Near the Money | $0.36Near the Money | $-0.19Near the Money | 19Near the Money | 52Near the Money | |
XLVUnderlying issue's last price | $0.56Underlying issue's last price | $1.73Underlying issue's last price | $0.94Underlying issue's last price | $-0.06Underlying issue's last price | 91Underlying issue's last price | 82Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | XLVUnderlying issue's last price | $0.17Underlying issue's last price | $0.52Underlying issue's last price | $0.46Underlying issue's last price | $-0.23Underlying issue's last price | 37Underlying issue's last price | 34Underlying issue's last price |
XLVNear the Money | $0.46Near the Money | $0.75Near the Money | $0.54Near the Money | $-0.16Near the Money | 16Near the Money | 31Near the Money | XLVIn the Money | $0.34In the Money | $0.95In the Money | $0.72In the Money | $-0.23In the Money | 37In the Money | 16In the Money | |
XLVNear the Money | $0.29Near the Money | $0.49Near the Money | $0.40Near the Money | $-0.12Near the Money | 156Near the Money | 1,326Near the Money | XLVIn the Money | $0.22In the Money | $1.30In the Money | $1.00In the Money | $-0.27In the Money | 2In the Money | 107In the Money | |
XLVNear the Money | $0.00Near the Money | $2.63Near the Money | $0.27Near the Money | $-0.07Near the Money | 16Near the Money | 338Near the Money | XLVIn the Money | $0.34In the Money | $4.75In the Money | $1.59In the Money | $1.59In the Money | 11In the Money | ---In the Money | |
XLVNear the Money | $0.06Near the Money | $0.95Near the Money | $0.17Near the Money | $-0.08Near the Money | 7Near the Money | 519Near the Money | XLVIn the Money | $1.26In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
XLVNear the Money | $0.00Near the Money | $2.58Near the Money | $0.24Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | XLVIn the Money | $0.70In the Money | $5.00In the Money | $2.31In the Money | $2.31In the Money | 2In the Money | ---In the Money | |
XLVNear the Money | $0.00Near the Money | $0.09Near the Money | $0.12Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | XLVIn the Money | $1.25In the Money | $4.65In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
XLVOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 117Out of the Money | XLVIn the Money | $2.85In the Money | $5.10In 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 | $2.46Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 1Out of the Money | 76Out of the Money | XLVIn the Money | $1.80In the Money | $5.55In 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 | $2.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 151Out of the Money | XLVIn the Money | $2.74In the Money | $5.80In 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 | $2.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 242Out of the Money | XLVIn the Money | $4.80In the Money | $7.75In 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 | $2.40Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 50Out of the Money | XLVIn the Money | $4.50In the Money | $8.65In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | XLVIn the Money | $5.50In the Money | $9.00In 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 | $2.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $6.50In the Money | $10.60In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | XLVIn the Money | $7.50In the Money | $11.00In 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 | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $8.50In the Money | $12.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | XLVIn the Money | $10.25In the Money | $13.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $10.65In the Money | $15.00In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 100Out of the Money | XLVIn the Money | $11.50In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $13.15In the Money | $15.80In 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 | $2.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $13.50In the Money | $16.80In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $14.85In the Money | $19.00In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | XLVIn the Money | $15.50In the Money | $20.00In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | XLVIn the Money | $16.50In the Money | $20.00In 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 | $1.00Out 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 | $25.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |