• LAST PRICE
    391.9700
  • TODAY'S CHANGE (%)
    Trending Up8.0500 (2.0968%)
  • Bid / Lots
    391.9700/ 1
  • Ask / Lots
    392.2600/ 2
  • Open / Previous Close
    393.2800 / 383.9200
  • Day Range
    Low 390.1800
    High 402.4900
  • 52 Week Range
    Low 274.7300
    High 540.4600
  • Volume
    2,746,658
    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
$200.65In the Money
$202.90In 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
$0.02Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$190.30In the Money
$193.05In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$180.60In the Money
$183.15In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ADBEIn the Money
$170.70In the Money
$173.00In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ADBEIn the Money
$160.45In the Money
$162.60In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ADBEIn the Money
$155.45In the Money
$158.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ADBEIn the Money
$150.80In the Money
$152.70In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$145.70In the Money
$147.80In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$140.45In the Money
$143.00In 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
8Out of the Money
ADBEIn the Money
$135.65In the Money
$137.85In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
ADBEIn the Money
$130.15In the Money
$133.10In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ADBEIn the Money
$125.80In the Money
$127.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
ADBEIn the Money
$120.40In the Money
$123.05In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ADBEIn the Money
$115.40In the Money
$118.00In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ADBEIn the Money
$110.35In the Money
$113.00In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
ADBEIn the Money
$105.70In the Money
$107.85In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
525Out of the Money
ADBEIn the Money
$100.55In the Money
$102.90In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
143Out of the Money
ADBEIn the Money
$95.50In the Money
$97.85In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
ADBEIn the Money
$93.15In the Money
$95.30In 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
$0.03Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ADBEIn the Money
$90.75In the Money
$92.80In the Money
$68.37In the Money
$0.00In the Money
---In the Money
7In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
178Out of the Money
ADBEIn the Money
$88.15In the Money
$90.30In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ADBEIn the Money
$85.55In the Money
$87.65In the Money
$85.75In the Money
$19.26In the Money
2In the Money
4In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
12Out of the Money
130Out of the Money
ADBEIn the Money
$83.15In the Money
$85.40In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
ADBEIn the Money
$80.65In the Money
$82.65In the Money
$85.44In the Money
$10.80In the Money
1In the Money
53In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
11Out of the Money
157Out of the Money
ADBEIn the Money
$77.75In the Money
$80.50In 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
$0.03Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
30Out of the Money
96Out of the Money
ADBEIn the Money
$75.55In the Money
$77.80In the Money
$80.42In the Money
$26.25In the Money
3In the Money
46In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
275Out of the Money
ADBEIn the Money
$73.00In the Money
$75.45In 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
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
80Out of the Money
66Out of the Money
ADBEIn the Money
$70.75In the Money
$72.70In the Money
$76.71In the Money
$27.51In the Money
2In the Money
50In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
163Out of the Money
ADBEIn the Money
$68.30In the Money
$70.25In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
8Out of the Money
143Out of the Money
ADBEIn the Money
$65.40In the Money
$68.05In the Money
$72.43In the Money
$29.08In the Money
2In the Money
16In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
233Out of the Money
395Out of the Money
ADBEIn the Money
$63.20In the Money
$65.50In the Money
$40.85In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
21Out of the Money
206Out of the Money
ADBEIn the Money
$60.75In the Money
$62.95In the Money
$54.20In the Money
$0.00In the Money
---In the Money
29In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
7Out of the Money
207Out of the Money
ADBEIn the Money
$58.15In the Money
$60.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
31Out of the Money
285Out of the Money
ADBEIn the Money
$55.75In the Money
$57.65In the Money
$30.83In the Money
$0.00In the Money
---In the Money
37In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.02Out of the Money
61Out of the Money
450Out of the Money
ADBEIn the Money
$53.40In the Money
$55.05In the Money
$30.30In the Money
$0.00In the Money
---In the Money
30In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.02Out of the Money
56Out of the Money
168Out of the Money
ADBEIn the Money
$50.80In the Money
$52.85In the Money
$52.65In the Money
$24.00In the Money
3In the Money
54In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.02Out of the Money
60Out of the Money
729Out of the Money
ADBEIn the Money
$48.50In the Money
$50.15In the Money
$56.38In the Money
$26.76In the Money
1In the Money
20In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
33Out of the Money
200Out of the Money
ADBEIn the Money
$46.60In the Money
$47.70In the Money
$39.88In the Money
$0.00In the Money
---In the Money
256In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
84Out of the Money
441Out of the Money
ADBEIn the Money
$43.50In the Money
$45.35In the Money
$45.36In the Money
$9.12In the Money
3In the Money
37In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
116Out of the Money
278Out of the Money
ADBEIn the Money
$40.85In the Money
$42.90In the Money
$45.94In the Money
$11.06In the Money
4In the Money
154In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.03Out of the Money
127Out of the Money
470Out of the Money
ADBEIn the Money
$38.25In the Money
$40.30In the Money
$39.61In the Money
$6.13In the Money
1In the Money
45In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
30Out of the Money
238Out of the Money
ADBEIn the Money
$36.50In the Money
$37.75In the Money
$39.80In the Money
$10.96In the Money
26In the Money
588In the Money
ADBEOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
63Out of the Money
191Out of the Money
ADBEIn the Money
$33.80In the Money
$35.05In the Money
$40.03In the Money
$25.28In the Money
7In the Money
77In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.13Out of the Money
61Out of the Money
206Out of the Money
ADBEIn the Money
$31.55In the Money
$32.60In the Money
$31.70In the Money
$7.45In the Money
34In the Money
339In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.17Out of the Money
95Out of the Money
409Out of the Money
ADBEIn the Money
$28.95In the Money
$30.30In the Money
$34.00In the Money
$11.31In the Money
17In the Money
152In the Money
ADBEOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$-0.27Out of the Money
86Out of the Money
201Out of the Money
ADBEIn the Money
$26.60In the Money
$27.75In the Money
$27.75In the Money
$6.40In the Money
236In the Money
598In the Money
ADBEOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$-0.38Out of the Money
87Out of the Money
295Out of the Money
ADBEIn the Money
$23.85In the Money
$25.20In the Money
$31.27In the Money
$12.57In the Money
15In the Money
223In the Money
ADBEOut of the Money
$0.13Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.55Out of the Money
123Out of the Money
201Out of the Money
ADBEIn the Money
$21.55In the Money
$22.85In the Money
$21.97In the Money
$6.63In the Money
132In the Money
500In the Money
ADBEOut of the Money
$0.16Out of the Money
$0.21Out of the Money
$0.21Out of the Money
$-0.94Out of the Money
306Out of the Money
641Out of the Money
ADBEIn the Money
$19.25In the Money
$20.30In the Money
$19.04In the Money
$5.75In the Money
16In the Money
174In the Money
ADBEOut of the Money
$0.23Out of the Money
$0.28Out of the Money
$0.17Out of the Money
$-1.40Out of the Money
147Out of the Money
159Out of the Money
ADBEIn the Money
$16.45In the Money
$18.10In the Money
$16.74In the Money
$5.59In the Money
315In the Money
502In the Money
ADBEOut of the Money
$0.32Out of the Money
$0.39Out of the Money
$0.32Out of the Money
$-1.63Out of the Money
174Out of the Money
87Out of the Money
ADBEIn the Money
$14.30In the Money
$15.80In the Money
$18.00In the Money
$8.40In the Money
59In the Money
170In the Money
ADBEOut of the Money
$0.48Out of the Money
$0.56Out of the Money
$0.55Out of the Money
$-2.12Out of the Money
214Out of the Money
84Out of the Money
ADBEIn the Money
$12.50In the Money
$13.40In the Money
$12.24In the Money
$4.61In the Money
222In the Money
508In the Money
ADBEOut of the Money
$0.73Out of the Money
$0.82Out of the Money
$0.99Out of the Money
$-2.51Out of the Money
185Out of the Money
75Out of the Money
ADBEIn the Money
$10.55In the Money
$11.05In the Money
$9.73In the Money
$3.56In the Money
182In the Money
347In the Money
ADBEOut of the Money
$1.10Out of the Money
$1.23Out of the Money
$1.09Out of the Money
$-3.86Out of the Money
186Out of the Money
187Out of the Money
ADBEIn the Money
$8.65In the Money
$9.00In the Money
$8.51In the Money
$3.76In the Money
367In the Money
753In the Money
ADBEOut of the Money
$1.63Out of the Money
$1.77Out of the Money
$2.12Out of the Money
$-3.88Out of the Money
320Out of the Money
196Out of the Money
ADBEIn the Money
$6.85In the Money
$7.20In the Money
$6.64In the Money
$2.92In the Money
341In the Money
317In the Money
ADBEOut of the Money
$2.33Out of the Money
$2.51Out of the Money
$2.60Out of the Money
$-3.58Out of the Money
98Out of the Money
13Out of the Money
ADBEUnderlying issue's last price
$5.35Underlying issue's last price
$5.60Underlying issue's last price
$6.03Underlying issue's last price
$3.18Underlying issue's last price
266Underlying issue's last price
680Underlying issue's last price
Filter Table By Strike Price of$390.00Underlying issue's last price
ADBEUnderlying issue's last price
$3.25Underlying issue's last price
$3.50Underlying issue's last price
$3.40Underlying issue's last price
$-4.50Underlying issue's last price
328Underlying issue's last price
131Underlying issue's last price
ADBENear the Money
$4.05Near the Money
$4.25Near the Money
$4.33Near the Money
$2.22Near the Money
157Near the Money
199Near the Money
ADBEIn the Money
$4.35In the Money
$4.65In the Money
$4.41In the Money
$-6.09In the Money
159In the Money
6In the Money
ADBEOut of the Money
$2.95Out of the Money
$3.15Out of the Money
$2.82Out of the Money
$1.35Out of the Money
288Out of the Money
347Out of the Money
ADBEIn the Money
$5.70In the Money
$6.05In the Money
$6.50In the Money
$-5.25In the Money
263In the Money
27In the Money
ADBEOut of the Money
$2.06Out of the Money
$2.20Out of the Money
$1.75Out of the Money
$0.81Out of the Money
354Out of the Money
127Out of the Money
ADBEIn the Money
$7.30In the Money
$7.65In the Money
$4.40In the Money
$-31.95In the Money
118In the Money
---In the Money
ADBEOut of the Money
$1.39Out of the Money
$1.50Out of the Money
$1.18Out of the Money
$0.54Out of the Money
560Out of the Money
193Out of the Money
ADBEIn the Money
$9.15In the Money
$9.45In the Money
$8.18In the Money
$-19.82In the Money
142In the Money
1In the Money
ADBEOut of the Money
$0.56Out of the Money
$0.64Out of the Money
$0.56Out of the Money
$0.27Out of the Money
537Out of the Money
357Out of the Money
ADBEIn the Money
$12.85In the Money
$14.80In the Money
$9.80In the Money
$9.80In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.19Out of the Money
$0.26Out of the Money
$0.26Out of the Money
$0.12Out of the Money
436Out of the Money
213Out of the Money
ADBEIn the Money
$17.25In the Money
$19.65In the Money
$15.00In the Money
$-61.18In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.16Out of the Money
$0.12Out of the Money
264Out of the Money
40Out of the Money
ADBEIn the Money
$22.35In the Money
$24.45In 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
$0.04Out of the Money
$0.05Out of the Money
$0.02Out of the Money
70Out of the Money
34Out of the Money
ADBEIn the Money
$27.25In the Money
$29.45In 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
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
28Out of the Money
19Out of the Money
ADBEIn the Money
$32.25In the Money
$34.55In the Money
$27.55In the Money
$27.55In the Money
5In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
5Out of the Money
28Out of the Money
ADBEIn the Money
$37.00In the Money
$39.55In the Money
$35.00In the Money
$35.00In the Money
3In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ADBEIn the Money
$47.00In the Money
$49.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ADBEIn the Money
$57.10In the Money
$59.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money