• LAST PRICE
    117.6700
  • TODAY'S CHANGE (%)
    Trending Up0.7100 (0.6070%)
  • Bid / Lots
    117.4000/ 35
  • Ask / Lots
    117.8000/ 10
  • Open / Previous Close
    116.7900 / 116.9600
  • Day Range
    Low 116.4800
    High 117.7400
  • 52 Week Range
    Low 95.7700
    High 123.7500
  • Volume
    15,072,899
    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
$67.55In the Money
$67.70In 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
$62.55In the Money
$62.70In 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
$57.60In the Money
$57.70In 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
$52.60In the Money
$52.75In 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
$47.60In the Money
$47.75In 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
$42.60In the Money
$42.75In 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
$37.60In the Money
$37.75In 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
$32.60In the Money
$32.75In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
169Out of the Money
XOMIn the Money
$27.60In the Money
$27.75In 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
$0.02Out 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
$22.60In the Money
$22.75In 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
$0.02Out 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
$17.65In the Money
$17.75In the Money
$17.10In the Money
$-0.80In the Money
5In the Money
37In the Money
XOMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
259Out of the Money
16,652Out of the Money
XOMIn the Money
$16.65In the Money
$16.75In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
29Out of the Money
115Out of the Money
XOMIn the Money
$15.65In the Money
$15.75In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
64Out of the Money
80Out of the Money
XOMIn the Money
$14.65In the Money
$14.75In the Money
$13.95In the Money
$13.95In the Money
1In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
18Out of the Money
5Out of the Money
XOMIn the Money
$13.65In the Money
$13.80In the Money
$13.85In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
102Out of the Money
102Out of the Money
XOMIn the Money
$12.65In the Money
$12.80In the Money
$12.41In the Money
$-0.44In the Money
47In the Money
48In the Money
XOMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
209Out of the Money
8,925Out of the Money
XOMIn the Money
$11.65In the Money
$11.80In the Money
$10.70In the Money
$-1.09In the Money
1In the Money
---In the Money
XOMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
7Out of the Money
101Out of the Money
XOMIn the Money
$10.65In the Money
$10.80In the Money
$10.68In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
34Out of the Money
155Out of the Money
XOMIn the Money
$9.65In the Money
$9.80In 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
$8.65In the Money
$8.80In the Money
$9.00In the Money
$0.00In the Money
---In the Money
---In the Money
XOMOut of the Money
$0.02Out 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
$7.65In the Money
$7.75In the Money
$7.45In the Money
$-0.46In the Money
355In the Money
163In the Money
XOMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
621Out of the Money
13,197Out of the Money
XOMIn the Money
$6.65In the Money
$6.80In the Money
$5.90In the Money
$-0.90In the Money
1In the Money
1In the Money
XOMOut of the Money
$0.03Out 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
$5.65In the Money
$5.80In the Money
$5.80In the Money
$0.00In the Money
---In the Money
3In the Money
XOMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
2,116Out of the Money
5,469Out of the Money
XOMIn the Money
$4.70In the Money
$4.85In the Money
$4.40In the Money
$-0.40In the Money
169In the Money
496In the Money
XOMOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
560Out of the Money
3,130Out of the Money
XOMIn the Money
$3.75In the Money
$3.85In the Money
$3.24In the Money
$-0.46In the Money
18In the Money
2In the Money
XOMOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-0.11Out of the Money
1,079Out of the Money
6,532Out of the Money
XOMIn the Money
$2.82In the Money
$2.92In the Money
$2.96In the Money
$0.05In the Money
324In the Money
1,030In the Money
XOMNear the Money
$0.15Near the Money
$0.19Near the Money
$0.16Near the Money
$-0.18Near the Money
1,857Near the Money
7,366Near the Money
XOMIn the Money
$1.97In the Money
$2.06In the Money
$2.11In the Money
$0.19In the Money
1,879In the Money
3,871In the Money
XOMNear the Money
$0.30Near the Money
$0.33Near the Money
$0.30Near the Money
$-0.26Near the Money
2,860Near the Money
3,299Near the Money
XOMUnderlying issue's last price
$1.26Underlying issue's last price
$1.33Underlying issue's last price
$1.35Underlying issue's last price
$0.30Underlying issue's last price
5,010Underlying 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
$0.57Underlying issue's last price
$0.62Underlying issue's last price
$0.64Underlying issue's last price
$-0.35Underlying issue's last price
3,557Underlying issue's last price
3,663Underlying issue's last price
XOMNear the Money
$0.74Near the Money
$0.78Near the Money
$0.77Near the Money
$0.16Near the Money
3,135Near the Money
5,336Near the Money
XOMIn the Money
$1.02In the Money
$1.08In the Money
$1.08In the Money
$-0.47In the Money
874In the Money
1,777In the Money
XOMNear the Money
$0.36Near the Money
$0.40Near the Money
$0.37Near the Money
$0.04Near the Money
1,760Near the Money
3,451Near the Money
XOMIn the Money
$1.64In the Money
$1.73In the Money
$1.71In the Money
$-0.58In the Money
308In the Money
1,301In the Money
XOMNear the Money
$0.16Near the Money
$0.19Near the Money
$0.20Near the Money
$0.03Near the Money
4,035Near the Money
27,432Near the Money
XOMIn the Money
$2.44In the Money
$2.54In the Money
$2.40In the Money
$-0.78In the Money
35In the Money
5,930In the Money
XOMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.01Out of the Money
266Out of the Money
4,324Out of the Money
XOMIn the Money
$3.35In the Money
$3.50In the Money
$3.45In the Money
$-1.16In the Money
59In the Money
417In 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
647Out of the Money
5,428Out of the Money
XOMIn the Money
$4.30In the Money
$4.45In 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
$0.03Out of the Money
$0.00Out of the Money
178Out of the Money
1,005Out of the Money
XOMIn the Money
$5.30In the Money
$5.45In the Money
$5.87In the Money
$-0.22In the Money
10In the Money
267In the Money
XOMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
14Out of the Money
4,622Out of the Money
XOMIn the Money
$6.30In the Money
$6.45In the Money
$6.70In the Money
$-0.40In the Money
133In 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
346Out of the Money
19,186Out of the Money
XOMIn the Money
$7.30In the Money
$7.45In the Money
$7.40In the Money
$-1.30In the Money
911In the Money
922In 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
5Out of the Money
315Out of the Money
XOMIn the Money
$8.30In the Money
$8.45In the Money
$8.65In the Money
$-2.14In the Money
30In 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
4Out of the Money
4,577Out of the Money
XOMIn the Money
$9.30In the Money
$9.45In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
158Out of the Money
XOMIn the Money
$10.30In the Money
$10.45In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
139Out of the Money
XOMIn the Money
$11.30In the Money
$11.45In 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
$12.30In the Money
$12.45In the Money
$12.65In the Money
$-0.95In the Money
1,343In the Money
1,195In the Money
XOMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
737Out of the Money
XOMIn the Money
$13.30In the Money
$13.45In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
192Out of the Money
XOMIn the Money
$14.30In the Money
$14.45In 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
$15.30In the Money
$15.45In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
XOMIn the Money
$16.30In the Money
$16.45In 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
$17.30In the Money
$17.45In the Money
$17.55In the Money
$1.82In the Money
226In the Money
80In the Money
XOMOut of the Money
$0.00Out of the Money
$0.02Out 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
$22.30In the Money
$22.45In the Money
$22.55In the Money
$-1.45In the Money
52In 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
$27.30In the Money
$27.45In the Money
$27.55In the Money
$1.15In the Money
40In the Money
30In the Money
$126.00
$130.75
$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
$32.30In the Money
$32.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$121.00
$125.75
$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
$37.30In the Money
$37.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$116.00
$120.75
$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
$42.30In the Money
$42.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
$111.00
$115.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$106.00
$110.75
$0.00
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$101.00
$105.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$96.00
$100.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$91.00
$95.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$86.00
$90.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$81.00
$85.75
$83.20
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$76.00
$80.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$71.00
$75.75
$0.00
$0.00
---
1
$0.00
$2.75
$0.00
$0.00
---
---
$61.00
$65.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$56.00
$60.75
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$51.00
$55.75
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
1
$46.00
$50.75
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
165
$41.00
$45.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.01
$0.00
---
74
$36.00
$40.75
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$31.00
$35.75
$33.35
$0.00
---
---
$0.01
$0.45
$0.05
$0.00
---
112
$28.50
$33.25
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$26.00
$30.75
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
75
$23.50
$28.25
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$21.00
$25.75
$23.50
$0.00
---
31
$0.00
$1.95
$0.20
$0.00
---
230
$18.50
$23.25
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
20
$16.00
$20.75
$0.00
$0.00
---
---
$0.00
$1.75
$0.65
$0.00
---
269
$13.50
$18.45
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
22
$11.00
$15.95
$12.37
$-1.33
22
4
$0.07
$0.15
$0.20
$0.15
1
193
$9.00
$13.40
$11.00
$0.00
---
1
$0.00
$1.90
$0.00
$0.00
---
---
$6.50
$10.90
$8.55
$0.00
---
---
$0.00
$2.23
$0.50
$0.00
---
14
$4.00
$8.85
$6.20
$0.00
---
4
$0.23
$0.78
$0.00
$0.00
---
156
$2.00
$6.75
$4.50
$0.00
---
158
$0.10
$5.00
$1.45
$-0.30
3
113
$0.00
$4.80
$3.48
$0.00
---
177
$0.33
$5.00
$0.00
$0.00
---
34
$0.25
$4.80
$1.00
$-0.40
9
198
$1.17
$5.50
$0.00
$0.00
---
1
$0.10
$4.80
$1.00
$0.00
---
37
$3.20
$7.00
$8.50
$0.00
---
31
$0.00
$1.03
$0.50
$0.20
5
543
$5.00
$9.00
$9.10
$0.00
---
15
$0.00
$1.95
$0.00
$0.00
---
3
$7.75
$11.50
$0.00
$0.00
---
---
$0.04
$1.95
$0.10
$-0.20
2
104
$10.05
$14.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
1
$12.55
$16.50
$0.00
$0.00
---
---
$0.00
$0.25
$0.10
$-0.15
5
99
$15.05
$19.00
$0.00
$0.00
---
10
$0.00
$1.75
$0.00
$0.00
---
2
$17.55
$21.50
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
2
$20.05
$24.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$22.50
$26.50
$0.00
$0.00
---
---
$0.03
$0.07
$2.25
$0.00
---
70
$25.00
$29.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$30.60
$34.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$35.05
$39.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$40.05
$44.00
$0.00
$0.00
---
---
$0.00
$2.75
$0.00
$0.00
---
---
$45.05
$49.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$50.05
$54.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$55.05
$59.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$60.05
$64.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$65.60
$69.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$70.05
$74.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$75.60
$79.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$85.05
$89.00
$0.00
$0.00
---
---
$0.00
$1.75
$0.00
$0.00
---
---
$95.60
$99.00
$0.00
$0.00
---
---
$0.00
$1.95
$0.00
$0.00
---
---
$105.25
$109.00
$0.00
$0.00
---
---