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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NXPIIn the Money | $142.00In the Money | $146.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $137.10In the Money | $141.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut 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 | |
NXPIIn the Money | $132.00In the Money | $136.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut 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 | |
NXPIIn the Money | $127.50In the Money | $131.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut 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 | |
NXPIIn the Money | $122.20In the Money | $126.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $117.00In the Money | $121.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $112.00In the Money | $115.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $107.00In the Money | $111.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $102.10In the Money | $106.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $97.30In the Money | $100.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $92.20In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $87.10In the Money | $91.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
NXPIIn the Money | $82.50In the Money | $86.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $77.20In the Money | $81.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
NXPIIn the Money | $72.50In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
NXPIIn the Money | $67.00In the Money | $71.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
NXPIIn the Money | $62.00In the Money | $66.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
NXPIIn the Money | $57.00In the Money | $61.00In the Money | $44.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
NXPIIn the Money | $52.60In the Money | $55.80In the Money | $59.87In the Money | $0.00In the Money | ---In the Money | 2In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
NXPIIn the Money | $47.00In the Money | $51.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
NXPIIn the Money | $42.00In the Money | $46.00In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | NXPIOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
NXPIIn the Money | $37.00In the Money | $41.00In the Money | $42.41In the Money | $0.00In the Money | ---In the Money | 19In the Money | NXPIOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 105Out of the Money | 45Out of the Money | |
NXPIIn the Money | $35.00In the Money | $38.50In the Money | $41.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | NXPIOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $32.50In the Money | $35.30In the Money | $20.62In the Money | $0.00In the Money | ---In the Money | 3In the Money | NXPIOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
NXPIIn the Money | $29.60In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
NXPIIn the Money | $27.30In the Money | $30.90In the Money | $24.93In the Money | $0.00In the Money | ---In the Money | 6In the Money | NXPIOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
NXPIIn the Money | $25.00In the Money | $28.50In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | NXPIOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
NXPIIn the Money | $22.50In the Money | $25.90In the Money | $28.84In the Money | $0.00In the Money | ---In the Money | 26In the Money | NXPIOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.70Out of the Money | $-0.32Out of the Money | 1Out of the Money | 42Out of the Money | |
NXPIIn the Money | $20.20In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | NXPIOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
NXPIIn the Money | $17.80In the Money | $21.00In the Money | $21.40In the Money | $-0.95In the Money | 1In the Money | 23In the Money | NXPIOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
NXPIIn the Money | $15.10In the Money | $18.50In the Money | $18.03In the Money | $-2.06In the Money | 1In the Money | 1In the Money | NXPIOut of the Money | $0.05Out of the Money | $1.40Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
NXPIIn the Money | $13.40In the Money | $15.00In the Money | $14.00In the Money | $-6.01In the Money | 1In the Money | 13In the Money | NXPIOut of the Money | $0.10Out of the Money | $0.80Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 21Out of the Money | 20Out of the Money | |
NXPIIn the Money | $10.50In the Money | $13.70In the Money | $15.93In the Money | $0.00In the Money | ---In the Money | 21In the Money | NXPIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 11Out of the Money | 30Out of the Money | |
NXPIIn the Money | $8.60In the Money | $9.90In the Money | $11.17In the Money | $-1.54In the Money | 1In the Money | 47In the Money | NXPIOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
NXPIIn the Money | $5.30In the Money | $7.30In the Money | $11.13In the Money | $0.00In the Money | ---In the Money | 8In the Money | NXPIOut of the Money | $0.60Out of the Money | $0.80Out of the Money | $0.45Out of the Money | $0.21Out of the Money | 5Out of the Money | 36Out of the Money | |
NXPIIn the Money | $4.50In the Money | $5.20In the Money | $10.21In the Money | $0.00In the Money | ---In the Money | 50In the Money | NXPIOut of the Money | $1.10Out of the Money | $1.35Out of the Money | $1.00Out of the Money | $0.40Out of the Money | 3Out of the Money | 54Out of the Money | |
NXPIUnderlying issue's last price | $3.20Underlying issue's last price | $3.50Underlying issue's last price | $4.67Underlying issue's last price | $-3.63Underlying issue's last price | 2Underlying issue's last price | 52Underlying issue's last price | Filter Table By Strike Price of$272.50Underlying issue's last price | NXPIUnderlying issue's last price | $1.85Underlying issue's last price | $2.20Underlying issue's last price | $1.45Underlying issue's last price | $0.64Underlying issue's last price | 9Underlying issue's last price | 132Underlying issue's last price |
NXPINear the Money | $1.80Near the Money | $2.20Near the Money | $2.78Near the Money | $-3.44Near the Money | 29Near the Money | 80Near the Money | NXPIIn the Money | $3.10In the Money | $3.50In the Money | $2.64In the Money | $1.34In the Money | 1,223In the Money | 1,248In the Money | |
NXPIOut of the Money | $1.05Out of the Money | $1.25Out of the Money | $1.48Out of the Money | $-2.32Out of the Money | 12Out of the Money | 425Out of the Money | NXPIIn the Money | $4.50In the Money | $5.20In the Money | $3.50In the Money | $0.72In the Money | 7In the Money | 159In the Money | |
NXPIOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.95Out of the Money | $-2.35Out of the Money | 27Out of the Money | 234Out of the Money | NXPIIn the Money | $6.40In the Money | $7.50In the Money | $5.50In the Money | $1.30In the Money | 5In the Money | 42In the Money | |
NXPIOut of the Money | $0.30Out of the Money | $0.50Out of the Money | $0.55Out of the Money | $-1.53Out of the Money | 9Out of the Money | 30Out of the Money | NXPIIn the Money | $8.50In the Money | $10.50In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
NXPIOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-1.26Out of the Money | 8Out of the Money | 24Out of the Money | NXPIIn the Money | $10.40In the Money | $12.10In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
NXPIOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $-0.40Out of the Money | 1Out of the Money | 11Out of the Money | NXPIIn the Money | $13.10In the Money | $15.30In the Money | $9.38In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
NXPIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | NXPIIn the Money | $14.30In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.05Out 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 | NXPIIn the Money | $16.90In the Money | $20.00In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
NXPIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | NXPIIn the Money | $19.60In the Money | $22.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | NXPIIn the Money | $21.50In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | NXPIIn the Money | $24.80In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | NXPIIn the Money | $29.00In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 5Out of the Money | ---Out of the Money | NXPIIn the Money | $34.00In the Money | $38.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | NXPIIn the Money | $39.00In the Money | $43.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 4Out of the Money | ---Out of the Money | NXPIIn the Money | $44.00In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | NXPIIn the Money | $49.00In the Money | $52.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 24Out of the Money | 24Out of the Money | NXPIIn the Money | $54.00In the Money | $57.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | NXPIIn the Money | $59.00In the Money | $62.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | NXPIIn the Money | $64.00In the Money | $68.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | NXPIIn the Money | $69.00In the Money | $73.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
NXPIOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | NXPIIn the Money | $74.00In the Money | $78.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |