• LAST PRICE
    117.0200
  • TODAY'S CHANGE (%)
    Trending Up0.0600 (0.0513%)
  • Bid / Lots
    117.0100/ 3
  • Ask / Lots
    117.0200/ 2
  • Open / Previous Close
    116.7900 / 116.9600
  • Day Range
    Low 116.4800
    High 117.3900
  • 52 Week Range
    Low 95.7700
    High 123.7500
  • Volume
    6,615,924
    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 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
XOMIn the Money
$67.00In the Money
$67.10In the Money
$66.45In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
XOMIn the Money
$62.00In the Money
$62.10In the Money
$62.90In 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
$57.00In the Money
$57.10In the Money
$57.00In 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
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
1Out of the Money
XOMIn the Money
$52.00In the Money
$52.10In the Money
$52.95In 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
71Out of the Money
XOMIn the Money
$47.00In the Money
$47.10In the Money
$46.65In 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
206Out of the Money
XOMIn the Money
$42.00In the Money
$42.10In the Money
$42.85In 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
---Out of the Money
375Out of the Money
XOMIn the Money
$37.00In the Money
$37.10In the Money
$37.50In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
871Out of the Money
XOMIn the Money
$32.00In the Money
$32.15In the Money
$32.90In 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
169Out of the Money
XOMIn the Money
$27.00In the Money
$27.15In the Money
$27.65In 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
1Out of the Money
7,151Out of the Money
XOMIn the Money
$22.05In the Money
$22.15In the Money
$22.18In the Money
$-0.72In the Money
4In 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
97Out of the Money
4,444Out of the Money
XOMIn the Money
$17.05In the Money
$17.15In the Money
$17.10In the Money
$-0.80In the Money
5In the Money
37In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
243Out of the Money
16,652Out of the Money
XOMIn the Money
$16.05In the Money
$16.15In the Money
$16.80In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
19Out of the Money
115Out of the Money
XOMIn the Money
$15.05In the Money
$15.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
60Out of the Money
80Out of the Money
XOMIn the Money
$14.05In the Money
$14.15In the Money
$13.95In the Money
$13.95In the Money
1In the Money
---In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
18Out of the Money
5Out of the Money
XOMIn the Money
$13.05In the Money
$13.15In the Money
$13.85In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
96Out of the Money
102Out of the Money
XOMIn the Money
$12.05In the Money
$12.15In the Money
$12.39In the Money
$-0.46In the Money
15In the Money
48In the Money
XOMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
179Out of the Money
8,925Out of the Money
XOMIn the Money
$11.05In the Money
$11.15In the Money
$10.70In the Money
$-1.09In the Money
1In the Money
---In the Money
XOMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
6Out of the Money
101Out of the Money
XOMIn the Money
$10.05In the Money
$10.15In the Money
$10.68In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
33Out of the Money
155Out of the Money
XOMIn the Money
$9.05In the Money
$9.15In the Money
$10.15In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
53Out of the Money
244Out of the Money
XOMIn the Money
$8.05In the Money
$8.20In the Money
$9.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
65Out of the Money
892Out of the Money
XOMIn the Money
$7.10In the Money
$7.20In the Money
$7.25In the Money
$-0.66In the Money
352In the Money
163In the Money
XOMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
201Out of the Money
13,197Out of the Money
XOMIn the Money
$6.10In the Money
$6.20In the Money
$5.90In the Money
$-0.90In the Money
1In the Money
1In the Money
XOMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
9Out of the Money
894Out of the Money
XOMIn the Money
$5.10In the Money
$5.20In the Money
$5.80In the Money
$0.00In the Money
---In the Money
3In the Money
XOMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
2,074Out of the Money
5,469Out of the Money
XOMIn the Money
$4.15In the Money
$4.25In the Money
$4.40In the Money
$-0.40In the Money
169In the Money
496In the Money
XOMOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
553Out of the Money
3,130Out of the Money
XOMIn the Money
$3.20In the Money
$3.30In the Money
$3.24In the Money
$-0.46In the Money
18In the Money
2In the Money
XOMOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.16Out of the Money
$-0.05Out of the Money
951Out of the Money
6,532Out of the Money
XOMIn the Money
$2.34In the Money
$2.39In the Money
$2.40In the Money
$-0.51In the Money
214In the Money
1,030In the Money
XOMNear the Money
$0.26Near the Money
$0.27Near the Money
$0.26Near the Money
$-0.08Near the Money
1,171Near the Money
7,366Near the Money
XOMIn the Money
$1.57In the Money
$1.60In the Money
$1.61In the Money
$-0.31In the Money
1,848In the Money
3,871In the Money
XOMNear the Money
$0.47Near the Money
$0.49Near the Money
$0.47Near the Money
$-0.09Near the Money
2,273Near the Money
3,299Near the Money
XOMUnderlying issue's last price
$0.95Underlying issue's last price
$0.97Underlying issue's last price
$0.97Underlying issue's last price
$-0.08Underlying issue's last price
3,867Underlying issue's last price
3,638Underlying issue's last price
Filter Table By Strike Price of$117.00Underlying issue's last price
XOMUnderlying issue's last price
$0.85Underlying issue's last price
$0.86Underlying issue's last price
$0.86Underlying issue's last price
$-0.13Underlying issue's last price
3,133Underlying issue's last price
3,663Underlying issue's last price
XOMNear the Money
$0.51Near the Money
$0.52Near the Money
$0.51Near the Money
$-0.10Near the Money
2,094Near the Money
5,336Near the Money
XOMIn the Money
$1.42In the Money
$1.43In the Money
$1.42In the Money
$-0.13In the Money
727In the Money
1,777In the Money
XOMNear the Money
$0.24Near the Money
$0.25Near the Money
$0.25Near the Money
$-0.08Near the Money
1,097Near the Money
3,451Near the Money
XOMIn the Money
$2.13In the Money
$2.18In the Money
$2.19In the Money
$-0.10In the Money
222In the Money
1,301In the Money
XOMNear the Money
$0.11Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.05Near the Money
1,899Near the Money
27,432Near the Money
XOMIn the Money
$3.00In the Money
$3.10In the Money
$2.95In the Money
$-0.23In the Money
32In the Money
5,930In the Money
XOMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
188Out of the Money
4,324Out of the Money
XOMIn the Money
$3.95In the Money
$4.05In the Money
$3.80In the Money
$-0.81In the Money
31In the Money
417In the Money
XOMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
590Out of the Money
5,428Out of the Money
XOMIn the Money
$4.95In the Money
$5.05In the Money
$5.27In the Money
$0.00In the Money
---In the Money
604In the Money
XOMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
78Out of the Money
1,005Out of the Money
XOMIn the Money
$5.95In the Money
$6.05In the Money
$5.87In the Money
$-0.22In the Money
10In the Money
267In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
12Out of the Money
4,622Out of the Money
XOMIn the Money
$6.95In the Money
$7.05In the Money
$7.15In the Money
$0.05In the Money
13In the Money
76In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
317Out of the Money
19,186Out of the Money
XOMIn the Money
$7.95In the Money
$8.05In the Money
$7.90In the Money
$-0.80In the Money
5In the Money
922In the Money
XOMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
315Out of the Money
XOMIn the Money
$8.95In the Money
$9.05In the Money
$10.79In the Money
$0.00In the Money
---In the Money
27In 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
4,577Out of the Money
XOMIn the Money
$9.95In the Money
$10.05In the Money
$7.80In the Money
$0.00In the Money
---In the Money
12In 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
158Out of the Money
XOMIn the Money
$10.95In the Money
$11.05In the Money
$12.07In the Money
$0.00In the Money
---In the Money
10In 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
1Out of the Money
139Out of the Money
XOMIn the Money
$11.95In the Money
$12.05In the Money
$12.35In the Money
$12.35In the Money
1In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
148Out of the Money
9,931Out of the Money
XOMIn the Money
$12.95In the Money
$13.05In the Money
$13.35In the Money
$-0.25In the Money
3In the Money
1,195In 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
737Out of the Money
XOMIn the Money
$13.95In the Money
$14.05In the Money
$11.58In the Money
$0.00In the Money
---In the Money
2In 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
192Out of the Money
XOMIn the Money
$14.95In the Money
$15.05In the Money
$15.35In the Money
$-0.35In the Money
1In 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
54Out of the Money
XOMIn the Money
$15.95In the Money
$16.05In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
XOMIn the Money
$16.95In the Money
$17.05In the Money
$17.35In the Money
$2.75In the Money
3In the Money
3In 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
4,777Out of the Money
XOMIn the Money
$17.95In the Money
$18.05In the Money
$18.35In the Money
$2.62In the Money
16In the Money
80In 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
1,691Out of the Money
XOMIn the Money
$22.90In the Money
$23.05In the Money
$23.35In the Money
$-0.65In the Money
2In the Money
42In 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
10Out of the Money
1,602Out of the Money
XOMIn the Money
$27.90In the Money
$28.05In the Money
$26.40In the Money
$0.00In the Money
---In the Money
30In the Money
$125.00
$129.50
$0.00
$0.00
---
---
$0.00
$1.95
$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
995Out of the Money
XOMIn the Money
$32.90In the Money
$33.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$120.00
$124.50
$0.00
$0.00
---
---
$0.00
$1.95
$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
16Out of the Money
XOMIn the Money
$37.90In the Money
$38.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$115.00
$119.50
$0.00
$0.00
---
---
$0.00
$1.95
$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
5Out of the Money
XOMIn the Money
$42.90In the Money
$43.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$110.00
$114.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$105.00
$109.50
$0.00
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$100.00
$104.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$95.00
$99.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$90.00
$94.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$85.00
$89.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$80.00
$84.50
$83.20
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$75.00
$79.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$70.00
$74.50
$0.00
$0.00
---
1
$0.00
$2.75
$0.00
$0.00
---
---
$60.00
$64.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$55.00
$59.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$50.00
$54.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
1
$45.00
$49.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
165
$40.00
$44.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.01
$0.00
---
74
$35.00
$39.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$30.00
$34.50
$33.35
$0.00
---
---
$0.01
$0.45
$0.05
$0.00
---
112
$27.50
$32.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$25.00
$29.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
75
$22.50
$27.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$20.00
$24.50
$23.50
$0.00
---
31
$0.00
$1.95
$0.20
$0.00
---
230
$17.50
$22.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
20
$15.00
$19.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.65
$0.00
---
269
$12.50
$17.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
22
$10.00
$14.50
$12.37
$-1.33
22
4
$0.07
$0.15
$0.20
$0.15
1
193
$8.00
$12.00
$11.00
$0.00
---
1
$0.00
$1.90
$0.00
$0.00
---
---
$5.50
$9.50
$8.55
$0.00
---
---
$0.00
$2.23
$0.50
$0.00
---
14
$3.50
$7.50
$6.20
$0.00
---
4
$0.48
$1.10
$0.00
$0.00
---
156
$1.50
$6.00
$4.50
$0.00
---
158
$0.40
$5.00
$1.45
$-0.30
3
113
$0.00
$4.80
$3.48
$0.00
---
177
$1.50
$5.00
$0.00
$0.00
---
34
$0.25
$4.80
$1.00
$-0.40
9
198
$2.50
$6.50
$0.00
$0.00
---
1
$0.10
$4.80
$1.00
$0.00
---
37
$4.50
$9.40
$8.50
$0.00
---
31
$0.01
$0.66
$0.50
$0.20
5
543
$6.00
$10.50
$9.10
$0.00
---
15
$0.00
$1.95
$0.00
$0.00
---
3
$8.75
$13.00
$0.00
$0.00
---
---
$0.04
$1.95
$0.10
$-0.20
2
104
$11.25
$15.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
1
$13.75
$18.00
$0.00
$0.00
---
---
$0.05
$0.25
$0.25
$0.00
---
99
$16.25
$20.50
$0.00
$0.00
---
10
$0.00
$1.75
$0.00
$0.00
---
2
$18.75
$23.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
2
$21.25
$25.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$23.75
$28.00
$0.00
$0.00
---
---
$0.01
$0.07
$2.25
$0.00
---
70
$26.25
$30.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$31.25
$35.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$36.25
$40.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$41.25
$45.50
$0.00
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$46.25
$50.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$51.25
$55.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$56.25
$60.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$61.25
$65.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$66.25
$70.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$71.25
$75.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$76.25
$80.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$86.25
$90.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$96.25
$100.50
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$106.25
$110.50
$0.00
$0.00
---
---