• LAST PRICE
    383.9200
  • TODAY'S CHANGE (%)
    Trending Up13.5800 (3.6669%)
  • Bid / Lots
    383.8500/ 1
  • Ask / Lots
    384.6000/ 1
  • Open / Previous Close
    370.0100 / 370.3400
  • Day Range
    Low 366.8000
    High 386.7200
  • 52 Week Range
    Low 274.7300
    High 540.4600
  • Volume
    3,361,966
    above 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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADBEIn the Money
$192.30In the Money
$195.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$182.50In the Money
$185.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$172.55In the Money
$175.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ADBEIn the Money
$162.60In the Money
$165.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ADBEIn the Money
$152.40In the Money
$155.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ADBEIn the Money
$147.60In the Money
$150.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ADBEIn the Money
$142.65In the Money
$145.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$137.65In the Money
$140.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.57Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$132.65In the Money
$135.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ADBEIn the Money
$127.60In the Money
$130.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
ADBEIn the Money
$122.65In the Money
$125.30In the Money
$109.05In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ADBEIn the Money
$117.70In the Money
$120.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ADBEIn the Money
$112.50In the Money
$115.40In the Money
$98.50In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ADBEIn the Money
$107.60In the Money
$110.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
40Out of the Money
ADBEIn the Money
$102.50In the Money
$105.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
ADBEIn the Money
$97.70In the Money
$100.35In the Money
$56.70In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
525Out of the Money
ADBEIn the Money
$92.60In the Money
$95.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.03Out of the Money
$0.02Out of the Money
1Out of the Money
144Out of the Money
ADBEIn the Money
$87.65In the Money
$90.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
ADBEIn the Money
$85.00In the Money
$87.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ADBEIn the Money
$82.85In the Money
$85.30In the Money
$68.37In the Money
$1.55In the Money
2In the Money
9In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
178Out of the Money
ADBEIn the Money
$80.20In the Money
$82.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.21Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ADBEIn the Money
$77.65In the Money
$80.35In the Money
$66.49In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.26Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
13Out of the Money
131Out of the Money
ADBEIn the Money
$75.25In the Money
$77.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
ADBEIn the Money
$72.75In the Money
$75.30In the Money
$74.64In the Money
$13.13In the Money
1In the Money
54In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
6Out of the Money
158Out of the Money
ADBEIn the Money
$70.10In the Money
$72.80In the Money
$52.75In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
96Out of the Money
ADBEIn the Money
$67.80In the Money
$70.20In the Money
$54.17In the Money
$5.12In the Money
9In the Money
46In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
13Out of the Money
284Out of the Money
ADBEIn the Money
$65.25In the Money
$67.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
11Out of the Money
66Out of the Money
ADBEIn the Money
$62.65In the Money
$65.35In the Money
$49.20In the Money
$5.02In the Money
9In the Money
51In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
26Out of the Money
174Out of the Money
ADBEIn the Money
$60.10In the Money
$63.00In the Money
$22.35In the Money
$0.00In the Money
---In the Money
5In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
14Out of the Money
144Out of the Money
ADBEIn the Money
$57.75In the Money
$60.35In the Money
$43.35In the Money
$0.00In the Money
---In the Money
16In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.14Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
63Out of the Money
405Out of the Money
ADBEIn the Money
$55.20In the Money
$58.10In the Money
$40.85In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.03Out of the Money
$-0.10Out of the Money
15Out of the Money
214Out of the Money
ADBEIn the Money
$52.60In the Money
$55.10In the Money
$54.20In the Money
$18.45In the Money
6In the Money
29In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.01Out of the Money
$-0.10Out of the Money
39Out of the Money
235Out of the Money
ADBEIn the Money
$50.20In the Money
$52.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
29Out of the Money
281Out of the Money
ADBEIn the Money
$47.65In the Money
$50.25In the Money
$30.83In the Money
$0.00In the Money
---In the Money
37In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.18Out of the Money
151Out of the Money
403Out of the Money
ADBEIn the Money
$45.35In the Money
$47.85In the Money
$30.30In the Money
$0.00In the Money
---In the Money
30In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.01Out of the Money
$-0.23Out of the Money
35Out of the Money
167Out of the Money
ADBEIn the Money
$42.75In the Money
$45.35In the Money
$28.65In the Money
$0.00In the Money
---In the Money
54In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.02Out of the Money
$-0.28Out of the Money
58Out of the Money
767Out of the Money
ADBEIn the Money
$40.40In the Money
$42.75In the Money
$29.62In the Money
$12.27In the Money
1In the Money
20In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.36Out of the Money
66Out of the Money
231Out of the Money
ADBEIn the Money
$37.95In the Money
$40.25In the Money
$39.88In the Money
$15.98In the Money
14In the Money
258In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.46Out of the Money
136Out of the Money
491Out of the Money
ADBEIn the Money
$35.25In the Money
$37.90In the Money
$36.24In the Money
$17.49In the Money
6In the Money
40In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$-0.68Out of the Money
154Out of the Money
306Out of the Money
ADBEIn the Money
$32.80In the Money
$35.25In the Money
$34.88In the Money
$15.32In the Money
13In the Money
167In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.70Out of the Money
356Out of the Money
459Out of the Money
ADBEIn the Money
$30.35In the Money
$32.75In the Money
$33.48In the Money
$17.81In the Money
11In the Money
46In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-1.35Out of the Money
171Out of the Money
233Out of the Money
ADBEIn the Money
$28.00In the Money
$30.40In the Money
$28.84In the Money
$11.94In the Money
24In the Money
601In the Money
ADBEOut of the Money
$0.11Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$-1.30Out of the Money
169Out of the Money
160Out of the Money
ADBEIn the Money
$25.45In the Money
$27.90In the Money
$14.75In the Money
$0.52In the Money
11In the Money
82In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.25Out of the Money
$0.19Out of the Money
$-1.88Out of the Money
101Out of the Money
186Out of the Money
ADBEIn the Money
$23.30In the Money
$25.35In the Money
$24.25In the Money
$11.76In the Money
46In the Money
334In the Money
ADBEOut of the Money
$0.23Out of the Money
$0.33Out of the Money
$0.28Out of the Money
$-2.22Out of the Money
136Out of the Money
381Out of the Money
ADBEIn the Money
$21.15In the Money
$23.10In the Money
$22.69In the Money
$11.69In the Money
26In the Money
148In the Money
ADBEOut of the Money
$0.33Out of the Money
$0.45Out of the Money
$0.35Out of the Money
$-2.75Out of the Money
121Out of the Money
186Out of the Money
ADBEIn the Money
$18.95In the Money
$20.70In the Money
$21.35In the Money
$11.90In the Money
144In the Money
559In the Money
ADBEOut of the Money
$0.48Out of the Money
$0.61Out of the Money
$0.54Out of the Money
$-3.81Out of the Money
266Out of the Money
241Out of the Money
ADBEIn the Money
$16.70In the Money
$18.30In the Money
$18.70In the Money
$10.75In the Money
55In the Money
208In the Money
ADBEOut of the Money
$0.70Out of the Money
$0.84Out of the Money
$0.70Out of the Money
$-4.25Out of the Money
122Out of the Money
212Out of the Money
ADBEIn the Money
$14.30In the Money
$15.60In the Money
$15.34In the Money
$9.39In the Money
352In the Money
581In the Money
ADBEOut of the Money
$0.97Out of the Money
$1.15Out of the Money
$1.15Out of the Money
$-4.95Out of the Money
310Out of the Money
655Out of the Money
ADBEIn the Money
$12.45In the Money
$13.60In the Money
$13.29In the Money
$8.49In the Money
92In the Money
171In the Money
ADBEOut of the Money
$1.35Out of the Money
$1.61Out of the Money
$1.57Out of the Money
$-5.78Out of the Money
112Out of the Money
118Out of the Money
ADBEIn the Money
$10.90In the Money
$11.60In the Money
$11.15In the Money
$6.96In the Money
191In the Money
495In the Money
ADBEOut of the Money
$1.93Out of the Money
$2.15Out of the Money
$1.95Out of the Money
$-6.78Out of the Money
58Out of the Money
82Out of the Money
ADBEIn the Money
$9.10In the Money
$9.55In the Money
$9.60In the Money
$6.40In the Money
103In the Money
165In the Money
ADBEOut of the Money
$2.58Out of the Money
$2.82Out of the Money
$2.67Out of the Money
$-7.73Out of the Money
56Out of the Money
50Out of the Money
ADBEIn the Money
$7.45In the Money
$7.85In the Money
$7.63In the Money
$5.11In the Money
420In the Money
629In the Money
ADBEOut of the Money
$3.40Out of the Money
$3.70Out of the Money
$3.50Out of the Money
$-8.65Out of the Money
144Out of the Money
39Out of the Money
ADBEUnderlying issue's last price
$6.00Underlying issue's last price
$6.40Underlying issue's last price
$6.17Underlying issue's last price
$4.46Underlying issue's last price
329Underlying issue's last price
318Underlying issue's last price
Filter Table By Strike Price of$382.50Underlying issue's last price
ADBEUnderlying issue's last price
$4.40Underlying issue's last price
$4.70Underlying issue's last price
$4.95Underlying issue's last price
$-11.05Underlying issue's last price
213Underlying issue's last price
35Underlying issue's last price
ADBENear the Money
$4.65Near the Money
$5.05Near the Money
$4.75Near the Money
$3.36Near the Money
620Near the Money
980Near the Money
ADBEIn the Money
$5.55In the Money
$5.90In the Money
$6.00In the Money
$-12.14In the Money
183In the Money
67In the Money
ADBEOut of the Money
$3.55Out of the Money
$3.90Out of the Money
$3.72Out of the Money
$2.72Out of the Money
176Out of the Money
295Out of the Money
ADBEIn the Money
$6.85In the Money
$7.30In the Money
$6.18In the Money
$-17.22In the Money
8In the Money
8In the Money
ADBEOut of the Money
$2.63Out of the Money
$2.96Out of the Money
$2.85Out of the Money
$2.19Out of the Money
365Out of the Money
760Out of the Money
ADBEIn the Money
$8.40In the Money
$8.85In the Money
$7.90In the Money
$-14.00In the Money
24In the Money
125In the Money
ADBEOut of the Money
$1.87Out of the Money
$2.19Out of the Money
$2.11Out of the Money
$1.68Out of the Money
117Out of the Money
198Out of the Money
ADBEIn the Money
$9.80In the Money
$10.65In the Money
$10.50In the Money
$10.50In the Money
7In the Money
---In the Money
ADBEOut of the Money
$1.30Out of the Money
$1.57Out of the Money
$1.47Out of the Money
$1.10Out of the Money
144Out of the Money
256Out of the Money
ADBEIn the Money
$11.50In the Money
$12.65In the Money
$11.75In the Money
$-17.42In the Money
1In the Money
26In the Money
ADBEOut of the Money
$0.88Out of the Money
$1.11Out of the Money
$0.94Out of the Money
$0.69Out of the Money
70Out of the Money
97Out of the Money
ADBEIn the Money
$13.60In the Money
$14.90In the Money
$36.35In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.58Out of the Money
$0.70Out of the Money
$0.64Out of the Money
$0.44Out of the Money
72Out of the Money
170Out of the Money
ADBEIn the Money
$15.05In the Money
$17.45In the Money
$28.00In the Money
$-9.50In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.23Out of the Money
$0.43Out of the Money
$0.29Out of the Money
$0.17Out of the Money
48Out of the Money
375Out of the Money
ADBEIn the Money
$19.85In the Money
$22.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.27Out of the Money
$0.14Out of the Money
$0.09Out of the Money
131Out of the Money
127Out of the Money
ADBEIn the Money
$24.85In the Money
$27.35In the Money
$76.18In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
3Out of the Money
39Out of the Money
ADBEIn the Money
$29.90In the Money
$32.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.16Out of the Money
$0.03Out of the Money
$0.02Out of the Money
2Out of the Money
35Out of the Money
ADBEIn the Money
$34.85In the Money
$37.60In the Money
$58.65In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
ADBEIn the Money
$39.95In the Money
$42.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ADBEIn the Money
$44.90In the Money
$47.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ADBEIn the Money
$54.85In the Money
$57.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut 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
21Out of the Money
ADBEIn the Money
$64.85In the Money
$67.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money