• LAST PRICE
    118.0400
  • TODAY'S CHANGE (%)
    Trending Down-0.4000 (-0.3377%)
  • Bid / Lots
    118.0300/ 13
  • Ask / Lots
    118.0400/ 13
  • Open / Previous Close
    118.5400 / 118.4400
  • Day Range
    Low 117.5800
    High 118.6600
  • 52 Week Range
    Low 95.7700
    High 123.7500
  • Volume
    8,692,115
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 10, 2024)

  • Put Options (expires Friday May 10, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
XOMIn the Money
$51.85In the Money
$54.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$46.85In the Money
$49.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$41.90In the Money
$44.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$36.80In the Money
$39.60In the Money
$39.30In the Money
$0.00In the Money
---In the Money
4In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$31.90In the Money
$34.25In the Money
$33.48In the Money
$-0.37In the Money
7In the Money
8In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$27.15In the Money
$29.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
XOMIn the Money
$22.85In the Money
$23.20In the Money
$22.74In the Money
$0.00In the Money
---In the Money
5In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
XOMIn the Money
$17.65In the Money
$18.40In the Money
$15.86In the Money
$0.00In the Money
---In the Money
9In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
291Out of the Money
XOMIn the Money
$16.65In the Money
$17.40In the Money
$17.12In the Money
$1.37In the Money
6In the Money
11In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
XOMIn the Money
$15.85In the Money
$16.20In the Money
$16.44In the Money
$1.69In the Money
1In the Money
4In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
548Out of the Money
XOMIn the Money
$14.80In the Money
$15.15In the Money
$13.65In the Money
$0.00In the Money
---In the Money
1In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
XOMIn the Money
$13.80In the Money
$14.20In the Money
$13.78In the Money
$1.41In the Money
10In the Money
10In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
261Out of the Money
XOMIn the Money
$12.80In the Money
$13.20In the Money
$12.76In the Money
$1.10In the Money
3In the Money
393In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,111Out of the Money
XOMIn the Money
$11.85In the Money
$12.15In the Money
$12.25In the Money
$-0.15In the Money
1In the Money
23In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
XOMIn the Money
$10.65In the Money
$11.15In the Money
$11.44In the Money
$0.76In the Money
3In the Money
6In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
554Out of the Money
XOMIn the Money
$9.80In the Money
$10.15In the Money
$9.98In the Money
$-0.43In the Money
11In the Money
13In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
420Out of the Money
XOMIn the Money
$8.55In the Money
$9.15In the Money
$9.50In the Money
$0.05In the Money
1In the Money
35In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
416Out of the Money
XOMIn the Money
$7.95In the Money
$8.30In the Money
$7.75In the Money
$-0.45In the Money
290In the Money
494In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3,707Out of the Money
XOMIn the Money
$6.80In the Money
$7.20In the Money
$7.35In the Money
$0.00In the Money
---In the Money
43In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
3,088Out of the Money
XOMIn the Money
$5.90In the Money
$6.20In the Money
$5.70In the Money
$-0.45In the Money
31In the Money
85In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
864Out of the Money
XOMIn the Money
$4.90In the Money
$5.20In the Money
$4.74In the Money
$-0.76In the Money
504In the Money
779In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
4,572Out of the Money
XOMIn the Money
$3.95In the Money
$4.15In the Money
$3.98In the Money
$-0.11In the Money
36In the Money
249In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
132Out of the Money
2,431Out of the Money
XOMIn the Money
$2.97In the Money
$3.15In the Money
$3.07In the Money
$-0.33In the Money
394In the Money
934In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
447Out of the Money
5,943Out of the Money
XOMIn the Money
$1.95In the Money
$2.16In the Money
$2.01In the Money
$-0.42In the Money
402In the Money
1,426In the Money
XOMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
611Near the Money
3,785Near the Money
XOMIn the Money
$0.97In the Money
$1.12In the Money
$0.99In the Money
$-0.60In the Money
2,667In the Money
4,171In the Money
XOMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.06Near the Money
5,801Near the Money
3,174Near the Money
XOMUnderlying issue's last price
$0.06Underlying issue's last price
$0.10Underlying issue's last price
$0.08Underlying issue's last price
$-0.68Underlying issue's last price
5,072Underlying issue's last price
3,258Underlying issue's last price
Filter Table By Strike Price of$118.00Underlying issue's last price
XOMUnderlying issue's last price
$0.04Underlying issue's last price
$0.06Underlying issue's last price
$0.05Underlying issue's last price
$-0.24Underlying issue's last price
13,440Underlying issue's last price
1,904Underlying issue's last price
XOMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.26Near the Money
6,699Near the Money
3,338Near the Money
XOMIn the Money
$0.92In the Money
$1.02In the Money
$1.02In the Money
$0.25In the Money
784In the Money
1,339In the Money
XOMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.07Near the Money
624Near the Money
3,495Near the Money
XOMIn the Money
$1.63In the Money
$2.17In the Money
$1.98In the Money
$0.39In the Money
196In the Money
1,719In the Money
XOMNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
74Near the Money
1,200Near the Money
XOMIn the Money
$2.88In the Money
$3.20In the Money
$2.92In the Money
$-1.58In the Money
5In the Money
53In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
15Out of the Money
1,850Out of the Money
XOMIn the Money
$3.85In the Money
$4.15In the Money
$4.07In the Money
$-2.03In the Money
190In the Money
237In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
27Out of the Money
678Out of the Money
XOMIn the Money
$4.80In the Money
$5.15In the Money
$5.08In the Money
$0.53In the Money
250In the Money
321In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
22Out of the Money
745Out of the Money
XOMIn the Money
$5.85In the Money
$6.15In the Money
$6.20In the Money
$0.00In the Money
---In the Money
55In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
1,345Out of the Money
XOMIn the Money
$6.80In the Money
$7.15In the Money
$6.60In the Money
$0.00In the Money
---In the Money
1In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,899Out of the Money
XOMIn the Money
$7.80In the Money
$8.15In the Money
$9.65In the Money
$0.00In the Money
---In the Money
1In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,697Out of the Money
XOMIn the Money
$8.80In the Money
$9.15In the Money
$9.40In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
434Out of the Money
XOMIn the Money
$9.85In the Money
$10.20In the Money
$11.35In the Money
$0.00In the Money
---In the Money
4In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
95Out of the Money
XOMIn the Money
$10.80In the Money
$11.15In the Money
$7.85In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1,878Out of the Money
2,480Out of the Money
XOMIn the Money
$11.80In the Money
$12.45In the Money
$13.80In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
XOMIn the Money
$12.80In the Money
$13.15In the Money
$14.65In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
XOMIn the Money
$13.85In the Money
$14.50In the Money
$15.80In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
XOMIn the Money
$14.85In the Money
$15.45In the Money
$16.85In the Money
$0.00In the Money
---In the Money
1In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
XOMIn the Money
$15.75In the Money
$16.50In the Money
$19.65In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
392Out of the Money
XOMIn the Money
$16.80In the Money
$17.45In the Money
$18.00In the Money
$0.00In the Money
---In the Money
---In the Money
$137.00
$140.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
XOMIn the Money
$17.60In the Money
$18.20In the Money
$16.80In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
XOMIn the Money
$21.80In the Money
$22.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$132.00
$135.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
116Out of the Money
XOMIn the Money
$25.85In the Money
$28.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$127.00
$130.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6,389Out of the Money
XOMIn the Money
$30.40In the Money
$32.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$122.00
$125.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$117.00
$120.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$112.00
$115.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$107.00
$110.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$102.00
$105.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$97.00
$100.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$92.00
$95.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$87.00
$90.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$82.00
$85.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$77.00
$80.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$72.00
$75.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$67.00
$70.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$62.00
$65.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$57.00
$60.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$52.00
$55.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$47.00
$50.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$42.00
$45.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
1
$37.00
$40.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$32.50
$35.50
$34.72
$34.72
1
1
$0.00
$0.75
$0.00
$0.00
---
2
$29.50
$33.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$27.00
$30.50
$0.00
$0.00
---
2
$0.00
$0.75
$0.00
$0.00
---
5
$24.50
$28.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$22.00
$25.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.01
$0.00
---
9
$19.50
$23.00
$0.00
$0.00
---
10
$0.00
$0.75
$0.00
$0.00
---
---
$17.00
$20.50
$0.00
$0.00
---
4
$0.02
$0.10
$0.00
$0.00
---
15
$14.50
$18.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$12.00
$15.50
$10.75
$0.00
---
2
$0.00
$1.30
$0.36
$0.00
---
35
$9.50
$13.00
$7.90
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
3
$7.00
$10.50
$9.75
$9.75
5
11
$0.00
$0.05
$0.50
$0.25
3
50
$4.50
$8.00
$7.00
$0.00
---
7
$0.00
$0.75
$0.10
$0.00
---
23
$4.00
$5.50
$4.77
$0.77
1
9
$0.00
$0.75
$2.23
$0.00
---
4
$0.01
$5.00
$3.04
$-0.86
5
31
$0.00
$1.50
$0.00
$0.00
---
19
$0.05
$2.40
$1.00
$0.00
---
11
$0.01
$4.50
$0.00
$0.00
---
---
$0.00
$1.15
$0.54
$-0.05
5
14
$2.00
$5.50
$0.00
$0.00
---
1
$0.00
$0.75
$0.24
$0.00
---
54
$4.50
$8.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.10
$0.00
---
7
$7.00
$10.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.05
$0.00
---
16
$9.50
$13.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
2
$12.00
$15.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.01
$0.00
---
1
$14.50
$18.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.60
$0.00
---
25
$17.00
$20.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
30
$19.50
$23.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$22.00
$25.50
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
30
$24.50
$28.00
$0.00
$0.00
---
---
$0.00
$0.70
$0.00
$0.00
---
---
$29.50
$33.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$34.50
$38.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$39.50
$43.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$44.50
$48.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$49.50
$53.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$54.50
$58.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$59.50
$63.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$64.50
$68.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$69.50
$73.00
$0.00
$0.00
---
---
$0.00
$0.75
$0.00
$0.00
---
---
$74.50
$78.00
$0.00
$0.00
---
---