• LAST PRICE
    379.3300
  • TODAY'S CHANGE (%)
    Trending Down-12.9000 (-3.2889%)
  • Bid / Lots
    378.0000/ 1
  • Ask / Lots
    378.9000/ 1
  • Open / Previous Close
    384.2900 / 392.2300
  • Day Range
    Low 377.9200
    High 386.7150
  • 52 Week Range
    Low 274.7300
    High 525.1800
  • Volume
    2,695,428
    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 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADBEIn the Money
$185.65In the Money
$191.60In 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
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$175.90In the Money
$181.95In 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
$0.77Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$166.00In the Money
$171.05In 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
$1.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$156.70In the Money
$161.15In 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
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$145.90In the Money
$151.15In 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
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
26Out of the Money
ADBEIn the Money
$141.05In the Money
$146.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
ADBEIn the Money
$137.10In the Money
$141.50In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ADBEIn the Money
$131.15In the Money
$136.30In 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
$2.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$126.45In the Money
$132.75In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
ADBEIn the Money
$120.90In the Money
$126.65In 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
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ADBEIn the Money
$115.90In the Money
$121.80In 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
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ADBEIn the Money
$111.05In the Money
$116.25In 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
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
ADBEIn the Money
$105.90In the Money
$111.20In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ADBEIn the Money
$101.05In the Money
$106.50In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
ADBEIn the Money
$95.90In the Money
$101.20In 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
294Out of the Money
ADBEIn the Money
$91.95In the Money
$96.50In 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
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
ADBEIn the Money
$85.95In the Money
$91.60In 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
$0.11Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
ADBEIn the Money
$80.85In the Money
$86.80In 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
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
123Out of the Money
ADBEIn the Money
$77.40In the Money
$81.30In the Money
$84.45In the Money
$12.45In the Money
1In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
3Out of the Money
120Out of the Money
ADBEIn the Money
$71.05In the Money
$76.25In the Money
$37.00In the Money
$0.00In the Money
---In the Money
2In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
2Out of the Money
134Out of the Money
ADBEIn the Money
$68.60In the Money
$73.95In the Money
$89.70In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ADBEIn the Money
$66.10In the Money
$71.25In 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
$0.06Out of the Money
$0.04Out of the Money
$0.01Out of the Money
13Out of the Money
132Out of the Money
ADBEIn the Money
$64.85In the Money
$68.80In the Money
$72.19In the Money
$72.19In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$61.05In the Money
$66.20In the Money
$57.35In the Money
$0.00In the Money
---In the Money
5In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.15Out of the Money
$0.06Out of the Money
$0.03Out of the Money
7Out of the Money
249Out of the Money
ADBEIn the Money
$59.10In the Money
$64.05In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.15Out of the Money
1Out of the Money
23Out of the Money
ADBEIn the Money
$56.00In the Money
$61.25In the Money
$45.53In the Money
$0.00In the Money
---In the Money
68In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.11Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
24Out of the Money
104Out of the Money
ADBEIn the Money
$53.55In the Money
$58.40In the Money
$62.89In the Money
$62.89In the Money
5In the Money
---In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.18Out of the Money
$0.05Out of the Money
$0.01Out of the Money
2Out of the Money
19Out of the Money
ADBEIn the Money
$51.25In the Money
$55.90In the Money
$41.25In the Money
$0.00In the Money
---In the Money
19In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.19Out of the Money
$0.10Out of the Money
$0.03Out of the Money
2Out of the Money
56Out of the Money
ADBEIn the Money
$48.85In the Money
$53.45In the Money
$33.67In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.08Out of the Money
$0.21Out of the Money
$0.10Out of the Money
$0.03Out of the Money
11Out of the Money
45Out of the Money
ADBEIn the Money
$46.15In the Money
$50.95In the Money
$37.01In the Money
$0.00In the Money
---In the Money
9In the Money
ADBEOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.12Out of the Money
$0.02Out of the Money
48Out of the Money
231Out of the Money
ADBEIn the Money
$43.55In the Money
$48.45In the Money
$52.40In the Money
$52.40In the Money
4In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$0.05Out of the Money
2Out of the Money
130Out of the Money
ADBEIn the Money
$41.35In the Money
$45.90In the Money
$49.40In the Money
$-10.90In the Money
1In the Money
42In the Money
ADBEOut of the Money
$0.14Out of the Money
$0.27Out of the Money
$0.18Out of the Money
$0.04Out of the Money
11Out of the Money
142Out of the Money
ADBEIn the Money
$39.00In the Money
$43.95In the Money
$48.50In the Money
$16.98In the Money
10In the Money
4In the Money
ADBEOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$0.05Out of the Money
7Out of the Money
41Out of the Money
ADBEIn the Money
$36.25In the Money
$41.10In the Money
$49.94In the Money
$0.00In the Money
---In the Money
57In the Money
ADBEOut of the Money
$0.10Out of the Money
$0.29Out of the Money
$0.23Out of the Money
$0.03Out of the Money
116Out of the Money
200Out of the Money
ADBEIn the Money
$33.90In the Money
$38.65In the Money
$27.57In the Money
$0.00In the Money
---In the Money
40In the Money
ADBEOut of the Money
$0.25Out of the Money
$0.29Out of the Money
$0.32Out of the Money
$0.14Out of the Money
15Out of the Money
212Out of the Money
ADBEIn the Money
$31.40In the Money
$36.35In the Money
$38.81In the Money
$-7.94In the Money
10In the Money
190In the Money
ADBEOut of the Money
$0.30Out of the Money
$0.35Out of the Money
$0.33Out of the Money
$0.13Out of the Money
45Out of the Money
191Out of the Money
ADBEIn the Money
$28.95In the Money
$34.10In the Money
$43.40In the Money
$0.00In the Money
---In the Money
14In the Money
ADBEOut of the Money
$0.37Out of the Money
$0.42Out of the Money
$0.42Out of the Money
$0.11Out of the Money
31Out of the Money
56Out of the Money
ADBEIn the Money
$29.25In the Money
$31.25In the Money
$34.60In the Money
$-12.10In the Money
1In the Money
109In the Money
ADBEOut of the Money
$0.45Out of the Money
$0.52Out of the Money
$0.47Out of the Money
$0.08Out of the Money
150Out of the Money
165Out of the Money
ADBEIn the Money
$25.95In the Money
$28.95In the Money
$27.65In the Money
$8.80In the Money
1In the Money
11In the Money
ADBEOut of the Money
$0.56Out of the Money
$0.64Out of the Money
$0.67Out of the Money
$0.23Out of the Money
34Out of the Money
53Out of the Money
ADBEIn the Money
$23.60In the Money
$27.10In the Money
$30.50In the Money
$13.65In the Money
6In the Money
124In the Money
ADBEOut of the Money
$0.70Out of the Money
$0.78Out of the Money
$0.72Out of the Money
$0.26Out of the Money
70Out of the Money
133Out of the Money
ADBEIn the Money
$22.55In the Money
$23.95In the Money
$40.00In the Money
$0.00In the Money
---In the Money
127In the Money
ADBEOut of the Money
$0.88Out of the Money
$0.98Out of the Money
$0.89Out of the Money
$0.23Out of the Money
74Out of the Money
244Out of the Money
ADBEIn the Money
$20.40In the Money
$21.45In the Money
$21.34In the Money
$-9.93In the Money
31In the Money
266In the Money
ADBEOut of the Money
$1.07Out of the Money
$1.22Out of the Money
$1.25Out of the Money
$0.45Out of the Money
97Out of the Money
186Out of the Money
ADBEIn the Money
$18.05In the Money
$19.85In the Money
$18.33In the Money
$-15.61In the Money
3In the Money
68In the Money
ADBEOut of the Money
$1.42Out of the Money
$1.53Out of the Money
$1.59Out of the Money
$0.79Out of the Money
166Out of the Money
69Out of the Money
ADBEIn the Money
$16.25In the Money
$17.25In the Money
$16.74In the Money
$-13.48In the Money
16In the Money
240In the Money
ADBEOut of the Money
$1.79Out of the Money
$1.93Out of the Money
$2.03Out of the Money
$1.04Out of the Money
119Out of the Money
114Out of the Money
ADBEIn the Money
$14.35In the Money
$15.05In the Money
$14.60In the Money
$-15.80In the Money
14In the Money
122In the Money
ADBEOut of the Money
$2.28Out of the Money
$2.58Out of the Money
$2.42Out of the Money
$1.02Out of the Money
211Out of the Money
83Out of the Money
ADBEIn the Money
$12.45In the Money
$13.10In the Money
$12.24In the Money
$-10.46In the Money
73In the Money
343In the Money
ADBEOut of the Money
$2.87Out of the Money
$3.05Out of the Money
$2.85Out of the Money
$1.19Out of the Money
408Out of the Money
273Out of the Money
ADBEIn the Money
$10.70In the Money
$11.10In the Money
$11.45In the Money
$-9.59In the Money
34In the Money
105In the Money
ADBEOut of the Money
$3.60Out of the Money
$3.80Out of the Money
$3.89Out of the Money
$1.73Out of the Money
101Out of the Money
95Out of the Money
ADBEIn the Money
$9.05In the Money
$9.40In the Money
$9.45In the Money
$-15.81In the Money
33In the Money
116In the Money
ADBEOut of the Money
$4.45Out of the Money
$4.70Out of the Money
$4.40Out of the Money
$1.72Out of the Money
159Out of the Money
131Out of the Money
ADBEUnderlying issue's last price
$7.65Underlying issue's last price
$7.95Underlying issue's last price
$7.60Underlying issue's last price
$-8.10Underlying issue's last price
50Underlying issue's last price
86Underlying issue's last price
Filter Table By Strike Price of$377.50Underlying issue's last price
ADBEUnderlying issue's last price
$5.50Underlying issue's last price
$5.75Underlying issue's last price
$5.45Underlying issue's last price
$2.50Underlying issue's last price
100Underlying issue's last price
59Underlying issue's last price
ADBENear the Money
$6.35Near the Money
$6.60Near the Money
$6.66Near the Money
$-7.31Near the Money
75Near the Money
180Near the Money
ADBEIn the Money
$6.70In the Money
$6.85In the Money
$6.75In the Money
$2.68In the Money
350In the Money
128In the Money
ADBEOut of the Money
$5.20Out of the Money
$5.40Out of the Money
$5.50Out of the Money
$-7.15Out of the Money
115Out of the Money
41Out of the Money
ADBEIn the Money
$8.05In the Money
$8.25In the Money
$7.75In the Money
$3.80In the Money
307In the Money
48In the Money
ADBEOut of the Money
$4.15Out of the Money
$4.40Out of the Money
$4.40Out of the Money
$-6.90Out of the Money
266Out of the Money
165Out of the Money
ADBEIn the Money
$9.50In the Money
$9.75In the Money
$9.56In the Money
$3.81In the Money
754In the Money
78In the Money
ADBEOut of the Money
$3.30Out of the Money
$3.55Out of the Money
$3.54Out of the Money
$-5.41Out of the Money
76Out of the Money
64Out of the Money
ADBEIn the Money
$11.15In the Money
$11.40In the Money
$10.85In the Money
$4.81In the Money
68In the Money
35In the Money
ADBEOut of the Money
$2.62Out of the Money
$2.79Out of the Money
$2.84Out of the Money
$-4.81Out of the Money
95Out of the Money
163Out of the Money
ADBEIn the Money
$12.85In the Money
$13.25In the Money
$12.76In the Money
$5.91In the Money
37In the Money
94In the Money
ADBEOut of the Money
$2.04Out of the Money
$2.20Out of the Money
$2.06Out of the Money
$-5.14Out of the Money
155Out of the Money
79Out of the Money
ADBEIn the Money
$14.70In the Money
$15.55In the Money
$15.90In the Money
$7.40In the Money
14In the Money
42In the Money
ADBEOut of the Money
$1.58Out of the Money
$1.82Out of the Money
$1.76Out of the Money
$-3.96Out of the Money
118Out of the Money
139Out of the Money
ADBEIn the Money
$16.40In the Money
$17.95In the Money
$17.40In the Money
$8.10In the Money
32In the Money
86In the Money
ADBEOut of the Money
$1.23Out of the Money
$1.43Out of the Money
$1.29Out of the Money
$-3.45Out of the Money
61Out of the Money
132Out of the Money
ADBEIn the Money
$18.60In the Money
$20.00In the Money
$15.95In the Money
$4.70In the Money
4In the Money
48In the Money
ADBEOut of the Money
$0.92Out of the Money
$1.02Out of the Money
$1.01Out of the Money
$-3.49Out of the Money
519Out of the Money
591Out of the Money
ADBEIn the Money
$19.55In the Money
$22.35In the Money
$16.40In the Money
$7.55In the Money
3In the Money
44In the Money
ADBEOut of the Money
$0.53Out of the Money
$0.62Out of the Money
$0.63Out of the Money
$-1.95Out of the Money
126Out of the Money
164Out of the Money
ADBEIn the Money
$21.50In the Money
$27.65In the Money
$15.25In the Money
$0.00In the Money
---In the Money
12In the Money
ADBEOut of the Money
$0.30Out of the Money
$0.37Out of the Money
$0.35Out of the Money
$-1.50Out of the Money
103Out of the Money
480Out of the Money
ADBEIn the Money
$26.40In the Money
$32.75In the Money
$16.61In the Money
$0.00In the Money
---In the Money
38In the Money
ADBEOut of the Money
$0.17Out of the Money
$0.23Out of the Money
$0.20Out of the Money
$-0.72Out of the Money
52Out of the Money
56Out of the Money
ADBEIn the Money
$31.25In the Money
$37.05In the Money
$30.77In the Money
$30.77In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.57Out of the Money
54Out of the Money
38Out of the Money
ADBEIn the Money
$38.10In the Money
$42.90In the Money
$25.70In the Money
$0.00In the Money
---In the Money
3In the Money
ADBEOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.28Out of the Money
35Out of the Money
28Out of the Money
ADBEIn the Money
$41.30In the Money
$47.55In the Money
$60.25In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.16Out of the Money
46Out of the Money
20Out of the Money
ADBEIn the Money
$46.55In the Money
$53.00In 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
$0.06Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
261Out of the Money
18Out of the Money
ADBEIn the Money
$52.10In the Money
$56.95In the Money
$42.00In 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
$0.03Out of the Money
$-0.07Out of the Money
8Out of the Money
44Out of the Money
ADBEIn the Money
$57.30In the Money
$62.80In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$61.45In the Money
$67.45In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
ADBEIn the Money
$66.20In the Money
$72.10In 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
$1.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$72.10In the Money
$77.00In 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
$0.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$76.55In the Money
$83.05In 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
$0.12Out of the Money
$0.01Out of the Money
$0.01Out of the Money
1Out of the Money
---Out of the Money
ADBEIn the Money
$81.10In the Money
$88.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money