• LAST PRICE
    391.7500
  • TODAY'S CHANGE (%)
    Trending Up7.8300 (2.0395%)
  • Bid / Lots
    391.7200/ 1
  • Ask / Lots
    391.7900/ 1
  • Open / Previous Close
    393.2800 / 383.9200
  • Day Range
    Low 388.8822
    High 402.4900
  • 52 Week Range
    Low 274.7300
    High 540.4600
  • Volume
    3,429,158
    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
$199.65In the Money
$203.15In 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
$0.03Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$189.60In the Money
$192.75In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$179.50In the Money
$183.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ADBEIn the Money
$169.55In the Money
$172.60In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ADBEIn the Money
$159.70In the Money
$162.65In 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
$0.01Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ADBEIn the Money
$154.75In the Money
$157.70In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
ADBEIn the Money
$149.70In the Money
$152.45In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$144.50In the Money
$147.65In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$139.65In the Money
$142.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ADBEIn the Money
$134.70In the Money
$138.15In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
ADBEIn the Money
$129.65In the Money
$132.85In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ADBEIn the Money
$124.60In the Money
$127.85In 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
27Out of the Money
ADBEIn the Money
$119.70In the Money
$122.35In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
ADBEIn the Money
$114.55In the Money
$117.60In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ADBEIn the Money
$109.60In the Money
$112.85In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
ADBEIn the Money
$104.70In the Money
$107.30In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
525Out of the Money
ADBEIn the Money
$99.65In the Money
$102.50In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
143Out of the Money
ADBEIn the Money
$94.60In the Money
$97.40In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
ADBEIn the Money
$92.05In the Money
$94.85In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
ADBEIn the Money
$89.60In the Money
$92.35In 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
$87.10In 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
$84.50In the Money
$87.60In 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
$0.01Out of the Money
$-0.01Out of the Money
18Out of the Money
130Out of the Money
ADBEIn the Money
$82.25In the Money
$85.05In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
ADBEIn the Money
$79.65In the Money
$82.30In 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
$0.03Out of the Money
$0.02Out of the Money
16Out of the Money
157Out of the Money
ADBEIn the Money
$77.05In the Money
$80.25In 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
$74.70In the Money
$77.30In 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
$72.10In the Money
$74.90In 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
80Out of the Money
66Out of the Money
ADBEIn the Money
$69.70In the Money
$72.35In 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
$67.15In the Money
$70.75In 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
$0.02Out of the Money
$-0.01Out of the Money
10Out of the Money
143Out of the Money
ADBEIn the Money
$64.65In the Money
$67.35In the Money
$72.43In the Money
$29.08In the Money
2In the Money
16In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
243Out of the Money
395Out of the Money
ADBEIn the Money
$62.20In the Money
$65.70In the Money
$40.85In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
43Out of the Money
206Out of the Money
ADBEIn the Money
$59.75In the Money
$62.40In the Money
$54.20In the Money
$0.00In the Money
---In the Money
29In 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
7Out of the Money
207Out of the Money
ADBEIn the Money
$57.25In the Money
$59.85In 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
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
31Out of the Money
285Out of the Money
ADBEIn the Money
$54.90In the Money
$57.45In the Money
$30.83In the Money
$0.00In the Money
---In the Money
37In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
61Out of the Money
450Out of the Money
ADBEIn the Money
$52.20In the Money
$54.75In the Money
$30.30In the Money
$0.00In the Money
---In the Money
30In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
66Out of the Money
168Out of the Money
ADBEIn the Money
$49.75In the Money
$52.25In the Money
$52.65In the Money
$24.00In the Money
3In the Money
54In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.01Out of the Money
61Out of the Money
729Out of the Money
ADBEIn the Money
$47.45In the Money
$49.75In the Money
$56.38In the Money
$26.76In the Money
1In the Money
20In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
44Out of the Money
200Out of the Money
ADBEIn the Money
$46.35In the Money
$47.30In the Money
$46.20In the Money
$6.32In the Money
3In the Money
256In 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
85Out of the Money
441Out of the Money
ADBEIn the Money
$42.25In the Money
$44.80In the Money
$45.36In the Money
$9.12In the Money
3In the Money
37In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
116Out of the Money
278Out of the Money
ADBEIn the Money
$39.60In the Money
$42.30In the Money
$45.94In the Money
$11.06In the Money
4In the Money
154In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
130Out of the Money
470Out of the Money
ADBEIn the Money
$37.35In the Money
$39.75In the Money
$39.61In the Money
$6.13In the Money
1In the Money
45In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
30Out of the Money
238Out of the Money
ADBEIn the Money
$36.45In the Money
$37.35In the Money
$35.45In the Money
$6.61In the Money
27In the Money
588In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.09Out of the Money
$-0.06Out of the Money
66Out of the Money
191Out of the Money
ADBEIn the Money
$32.25In the Money
$34.95In the Money
$40.03In the Money
$25.28In the Money
7In the Money
77In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.11Out of the Money
$-0.08Out of the Money
62Out of the Money
206Out of the Money
ADBEIn the Money
$31.35In the Money
$32.25In the Money
$31.70In the Money
$7.45In the Money
34In the Money
339In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.21Out of the Money
100Out of the Money
409Out of the Money
ADBEIn the Money
$28.90In the Money
$29.90In the Money
$34.00In the Money
$11.31In the Money
17In the Money
152In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.25Out of the Money
93Out of the Money
201Out of the Money
ADBEIn the Money
$26.35In the Money
$27.25In the Money
$27.75In the Money
$6.40In the Money
236In the Money
598In the Money
ADBEOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.11Out of the Money
$-0.43Out of the Money
92Out of the Money
295Out of the Money
ADBEIn the Money
$23.75In the Money
$24.70In the Money
$23.45In the Money
$4.75In the Money
25In the Money
223In the Money
ADBEOut of the Money
$0.11Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.54Out of the Money
141Out of the Money
201Out of the Money
ADBEIn the Money
$21.20In the Money
$22.40In the Money
$20.00In the Money
$4.66In the Money
143In the Money
500In the Money
ADBEOut of the Money
$0.14Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.98Out of the Money
339Out of the Money
641Out of the Money
ADBEIn the Money
$18.95In the Money
$20.00In the Money
$19.04In the Money
$5.75In the Money
16In the Money
174In the Money
ADBEOut of the Money
$0.20Out of the Money
$0.27Out of the Money
$0.28Out of the Money
$-1.29Out of the Money
172Out of the Money
159Out of the Money
ADBEIn the Money
$16.45In the Money
$17.75In the Money
$15.00In the Money
$3.85In the Money
336In the Money
502In the Money
ADBEOut of the Money
$0.29Out of the Money
$0.37Out of the Money
$0.36Out of the Money
$-1.59Out of the Money
186Out of the Money
87Out of the Money
ADBEIn the Money
$14.05In the Money
$15.15In the Money
$18.00In the Money
$8.40In the Money
59In the Money
170In the Money
ADBEOut of the Money
$0.45Out of the Money
$0.54Out of the Money
$0.49Out of the Money
$-2.18Out of the Money
250Out of the Money
84Out of the Money
ADBEIn the Money
$12.15In the Money
$12.75In the Money
$12.48In the Money
$4.85In the Money
242In the Money
508In the Money
ADBEOut of the Money
$0.70Out of the Money
$0.80Out of the Money
$0.72Out of the Money
$-2.78Out of the Money
203Out of the Money
75Out of the Money
ADBEIn the Money
$10.15In the Money
$10.80In the Money
$9.55In the Money
$3.38In the Money
193In the Money
347In the Money
ADBEOut of the Money
$1.06Out of the Money
$1.19Out of the Money
$1.10Out of the Money
$-3.85Out of the Money
221Out of the Money
187Out of the Money
ADBEIn the Money
$8.30In the Money
$8.60In the Money
$7.12In the Money
$2.37In the Money
382In the Money
753In the Money
ADBEOut of the Money
$1.59Out of the Money
$1.75Out of the Money
$1.95Out of the Money
$-4.05Out of the Money
327Out of the Money
196Out of the Money
ADBEIn the Money
$6.55In the Money
$6.80In the Money
$5.79In the Money
$2.07In the Money
357In the Money
317In the Money
ADBEOut of the Money
$2.33Out of the Money
$2.52Out of the Money
$3.35Out of the Money
$-2.83Out of the Money
131Out of the Money
13Out of the Money
ADBEUnderlying issue's last price
$5.00Underlying issue's last price
$5.30Underlying issue's last price
$4.50Underlying issue's last price
$1.65Underlying issue's last price
333Underlying 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
$3.43Underlying issue's last price
$-4.47Underlying issue's last price
338Underlying issue's last price
131Underlying issue's last price
ADBENear the Money
$3.70Near the Money
$3.95Near the Money
$3.90Near the Money
$1.79Near the Money
177Near the Money
199Near the Money
ADBEIn the Money
$4.45In the Money
$4.70In the Money
$4.50In the Money
$-6.00In the Money
161In the Money
6In the Money
ADBEOut of the Money
$2.65Out of the Money
$2.84Out of the Money
$2.36Out of the Money
$0.89Out of the Money
299Out of the Money
347Out of the Money
ADBEIn the Money
$5.85In the Money
$6.15In the Money
$6.07In the Money
$-5.68In the Money
267In the Money
27In the Money
ADBEOut of the Money
$1.81Out of the Money
$1.98Out of the Money
$1.90Out of the Money
$0.96Out of the Money
443Out of the Money
127Out of the Money
ADBEIn the Money
$7.45In the Money
$7.80In the Money
$8.85In the Money
$-27.50In the Money
119In the Money
---In the Money
ADBEOut of the Money
$1.19Out of the Money
$1.33Out of the Money
$1.24Out of the Money
$0.60Out of the Money
585Out of the Money
193Out of the Money
ADBEIn the Money
$9.30In the Money
$9.65In the Money
$8.18In the Money
$-19.82In the Money
142In the Money
1In the Money
ADBEOut of the Money
$0.47Out of the Money
$0.56Out of the Money
$0.53Out of the Money
$0.24Out of the Money
614Out of the Money
357Out of the Money
ADBEIn the Money
$13.25In the Money
$15.95In the Money
$9.80In the Money
$9.80In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.16Out of the Money
$0.22Out of the Money
$0.15Out of the Money
$0.01Out of the Money
540Out of the Money
213Out of the Money
ADBEIn the Money
$17.20In the Money
$20.60In the Money
$15.00In the Money
$-61.18In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$0.01Out of the Money
284Out of the Money
40Out of the Money
ADBEIn the Money
$22.80In the Money
$25.35In 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
$0.02Out of the Money
$-0.01Out of the Money
90Out of the Money
34Out of the Money
ADBEIn the Money
$27.45In the Money
$30.40In 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
$32.70In the Money
$35.45In 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
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
28Out of the Money
ADBEIn the Money
$37.80In the Money
$40.35In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
ADBEIn the Money
$47.60In the Money
$50.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ADBEIn the Money
$57.90In the Money
$60.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money