• LAST PRICE
    341.5300
  • TODAY'S CHANGE (%)
    Trending Down-2.5800 (-0.7498%)
  • Bid / Lots
    340.0100/ 4
  • Ask / Lots
    341.4000/ 5
  • Open / Previous Close
    337.2000 / 344.1100
  • Day Range
    Low 334.2225
    High 343.5276
  • 52 Week Range
    Low 274.7300
    High 675.2100
  • Volume
    2,741,993
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADBEIn the Money
$149.70In the Money
$153.75In 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
$0.30Out of the Money
$0.05Out of the Money
$0.02Out of the Money
10Out of the Money
14Out of the Money
ADBEIn the Money
$144.70In the Money
$148.80In 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
$0.38Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$139.65In the Money
$143.95In 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
$0.38Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$129.55In the Money
$133.90In 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
$0.38Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$124.65In the Money
$128.80In 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
$0.38Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
ADBEIn the Money
$119.80In the Money
$123.80In 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
$0.38Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
ADBEIn the Money
$114.90In the Money
$118.70In 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
$0.29Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
ADBEIn the Money
$109.80In the Money
$113.70In 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
$0.23Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
ADBEIn the Money
$104.65In the Money
$109.00In 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
$0.38Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ADBEIn the Money
$99.70In the Money
$103.85In 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
$0.05Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
1Out of the Money
106Out of the Money
ADBEIn the Money
$95.00In the Money
$100.60In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
1Out of the Money
135Out of the Money
ADBEIn the Money
$89.95In the Money
$95.50In 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
$0.38Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ADBEIn the Money
$85.20In the Money
$87.70In 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
$0.40Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
ADBEIn the Money
$80.00In the Money
$82.85In the Money
$65.82In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.38Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ADBEIn the Money
$75.30In the Money
$77.85In 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
$0.39Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
ADBEIn the Money
$70.10In the Money
$72.80In 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
$0.13Out of the Money
$0.10Out of the Money
$0.05Out of the Money
5Out of the Money
133Out of the Money
ADBEIn the Money
$65.20In the Money
$67.75In the Money
$50.47In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
148Out of the Money
ADBEIn the Money
$62.70In the Money
$65.30In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$60.20In the Money
$62.80In the Money
$46.79In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
28Out of the Money
84Out of the Money
ADBEIn the Money
$57.85In the Money
$60.55In 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
$0.14Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
ADBEIn the Money
$55.50In the Money
$57.50In the Money
$27.15In the Money
$0.00In the Money
---In the Money
9In the Money
ADBEOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
108Out of the Money
ADBEIn the Money
$53.20In the Money
$55.25In 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
$0.15Out of the Money
$0.09Out of the Money
$-0.10Out of the Money
1Out of the Money
---Out of the Money
ADBEIn the Money
$50.30In the Money
$52.80In the Money
$53.20In the Money
$0.00In the Money
---In the Money
15In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.13Out of the Money
30Out of the Money
180Out of the Money
ADBEIn the Money
$48.00In the Money
$50.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.71Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
ADBEIn the Money
$44.95In the Money
$47.70In the Money
$48.65In the Money
$0.00In the Money
---In the Money
8In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.16Out of the Money
$0.13Out of the Money
$-0.02Out of the Money
14Out of the Money
166Out of the Money
ADBEIn the Money
$43.10In the Money
$45.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.17Out of the Money
$0.05Out of the Money
$-0.15Out of the Money
1Out of the Money
5Out of the Money
ADBEIn the Money
$41.30In the Money
$42.25In the Money
$40.70In the Money
$12.25In the Money
12In the Money
43In the Money
ADBEOut of the Money
$0.06Out of the Money
$0.18Out of the Money
$0.10Out of the Money
$-0.09Out of the Money
143Out of the Money
432Out of the Money
ADBEIn the Money
$37.90In the Money
$40.30In the Money
$36.45In the Money
$36.45In the Money
1In the Money
---In the Money
ADBEOut of the Money
$0.07Out of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ADBEIn the Money
$35.40In the Money
$37.75In the Money
$38.23In the Money
$-1.62In the Money
9In the Money
34In the Money
ADBEOut of the Money
$0.09Out of the Money
$0.22Out of the Money
$0.13Out of the Money
$-0.16Out of the Money
14Out of the Money
148Out of the Money
ADBEIn the Money
$33.40In the Money
$35.40In the Money
$36.35In the Money
$0.00In the Money
---In the Money
6In the Money
ADBEOut of the Money
$0.11Out of the Money
$0.25Out of the Money
$0.26Out of the Money
$-0.43Out of the Money
453Out of the Money
22Out of the Money
ADBEIn the Money
$31.10In the Money
$32.90In the Money
$31.27In the Money
$-3.43In the Money
4In the Money
113In the Money
ADBEOut of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.11Out of the Money
87Out of the Money
136Out of the Money
ADBEIn the Money
$29.20In the Money
$29.95In the Money
$29.02In the Money
$-4.18In the Money
66In the Money
13In the Money
ADBEOut of the Money
$0.20Out of the Money
$0.35Out of the Money
$0.20Out of the Money
$-0.28Out of the Money
470Out of the Money
81Out of the Money
ADBEIn the Money
$26.30In the Money
$27.75In the Money
$27.03In the Money
$-6.97In the Money
13In the Money
50In the Money
ADBEOut of the Money
$0.28Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$-0.13Out of the Money
63Out of the Money
267Out of the Money
ADBEIn the Money
$23.10In the Money
$25.55In the Money
$27.91In the Money
$0.00In the Money
---In the Money
126In the Money
ADBEOut of the Money
$0.34Out of the Money
$0.53Out of the Money
$0.41Out of the Money
$-0.23Out of the Money
48Out of the Money
54Out of the Money
ADBEIn the Money
$21.90In the Money
$23.20In the Money
$21.96In the Money
$-3.74In the Money
33In the Money
64In the Money
ADBEOut of the Money
$0.52Out of the Money
$0.60Out of the Money
$0.53Out of the Money
$-0.24Out of the Money
1,093Out of the Money
192Out of the Money
ADBEIn the Money
$19.15In the Money
$20.90In the Money
$23.80In the Money
$0.00In the Money
---In the Money
18In the Money
ADBEOut of the Money
$0.69Out of the Money
$0.81Out of the Money
$0.71Out of the Money
$-0.33Out of the Money
51Out of the Money
96Out of the Money
ADBEIn the Money
$17.25In the Money
$18.15In the Money
$17.24In the Money
$-3.96In the Money
5In the Money
88In the Money
ADBEOut of the Money
$0.93Out of the Money
$1.07Out of the Money
$0.95Out of the Money
$-0.46Out of the Money
59Out of the Money
288Out of the Money
ADBEIn the Money
$15.25In the Money
$15.90In the Money
$15.39In the Money
$-3.07In the Money
3In the Money
83In the Money
ADBEOut of the Money
$1.23Out of the Money
$1.38Out of the Money
$1.56Out of the Money
$-0.13Out of the Money
56Out of the Money
166Out of the Money
ADBEIn the Money
$13.20In the Money
$13.80In the Money
$15.00In the Money
$-2.18In the Money
75In the Money
196In the Money
ADBEOut of the Money
$1.63Out of the Money
$1.81Out of the Money
$1.72Out of the Money
$-0.47Out of the Money
164Out of the Money
369Out of the Money
ADBEIn the Money
$11.20In the Money
$11.80In the Money
$11.20In the Money
$-3.57In the Money
25In the Money
107In the Money
ADBEOut of the Money
$2.15Out of the Money
$2.38Out of the Money
$2.25Out of the Money
$-0.39Out of the Money
192Out of the Money
199Out of the Money
ADBEIn the Money
$9.45In the Money
$10.00In the Money
$10.60In the Money
$-2.30In the Money
89In the Money
293In the Money
ADBEOut of the Money
$2.62Out of the Money
$3.05Out of the Money
$2.87Out of the Money
$-0.38Out of the Money
168Out of the Money
205Out of the Money
ADBEIn the Money
$7.80In the Money
$8.20In the Money
$7.65In the Money
$-3.86In the Money
96In the Money
81In the Money
ADBEOut of the Money
$3.60Out of the Money
$3.85Out of the Money
$3.65Out of the Money
$-0.40Out of the Money
137Out of the Money
131Out of the Money
ADBEUnderlying issue's last price
$6.35Underlying issue's last price
$6.65Underlying issue's last price
$6.55Underlying issue's last price
$-2.93Underlying issue's last price
360Underlying issue's last price
329Underlying issue's last price
Filter Table By Strike Price of$340.00Underlying issue's last price
ADBEUnderlying issue's last price
$4.55Underlying issue's last price
$4.85Underlying issue's last price
$4.70Underlying issue's last price
$-0.40Underlying issue's last price
344Underlying issue's last price
279Underlying issue's last price
ADBENear the Money
$5.00Near the Money
$5.35Near the Money
$5.15Near the Money
$-2.80Near the Money
175Near the Money
145Near the Money
ADBEIn the Money
$5.70In the Money
$6.00In the Money
$5.95In the Money
$0.00In the Money
160In the Money
130In the Money
ADBEOut of the Money
$3.90Out of the Money
$4.15Out of the Money
$4.08Out of the Money
$-2.47Out of the Money
226Out of the Money
200Out of the Money
ADBEIn the Money
$7.10In the Money
$7.40In the Money
$7.25In the Money
$0.40In the Money
45In the Money
163In the Money
ADBEOut of the Money
$2.98Out of the Money
$3.20Out of the Money
$3.20Out of the Money
$-2.45Out of the Money
147Out of the Money
135Out of the Money
ADBEIn the Money
$8.60In the Money
$9.10In the Money
$9.55In the Money
$1.25In the Money
19In the Money
75In the Money
ADBEOut of the Money
$2.10Out of the Money
$2.47Out of the Money
$2.32Out of the Money
$-2.17Out of the Money
196Out of the Money
323Out of the Money
ADBEIn the Money
$10.30In the Money
$11.00In the Money
$9.40In the Money
$-0.30In the Money
39In the Money
49In the Money
ADBEOut of the Money
$1.66Out of the Money
$1.87Out of the Money
$1.77Out of the Money
$-1.82Out of the Money
153Out of the Money
139Out of the Money
ADBEIn the Money
$12.15In the Money
$12.80In the Money
$13.40In the Money
$2.24In the Money
8In the Money
5In the Money
ADBEOut of the Money
$1.22Out of the Money
$1.36Out of the Money
$1.26Out of the Money
$-1.54Out of the Money
83Out of the Money
313Out of the Money
ADBEIn the Money
$13.90In the Money
$15.15In the Money
$16.65In the Money
$4.99In the Money
24In the Money
19In the Money
ADBEOut of the Money
$0.88Out of the Money
$1.01Out of the Money
$1.20Out of the Money
$-1.01Out of the Money
63Out of the Money
79Out of the Money
ADBEIn the Money
$16.30In the Money
$17.05In the Money
$18.55In the Money
$2.30In the Money
20In the Money
4In the Money
ADBEOut of the Money
$0.65Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$-0.90Out of the Money
1,098Out of the Money
480Out of the Money
ADBEIn the Money
$18.55In the Money
$19.55In the Money
$19.66In the Money
$0.71In the Money
43In the Money
20In the Money
ADBEOut of the Money
$0.42Out of the Money
$0.58Out of the Money
$0.55Out of the Money
$-0.74Out of the Money
4Out of the Money
58Out of the Money
ADBEIn the Money
$20.55In the Money
$22.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.38Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$-0.60Out of the Money
108Out of the Money
502Out of the Money
ADBEIn the Money
$22.70In the Money
$25.30In the Money
$32.45In the Money
$0.00In the Money
---In the Money
50In the Money
ADBEOut of the Money
$0.27Out of the Money
$0.41Out of the Money
$0.30Out of the Money
$-0.40Out of the Money
10Out of the Money
16Out of the Money
ADBEIn the Money
$25.10In the Money
$27.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.17Out of the Money
$0.35Out of the Money
$0.22Out of the Money
$-0.33Out of the Money
493Out of the Money
466Out of the Money
ADBEIn the Money
$27.60In the Money
$29.95In the Money
$28.45In the Money
$0.00In the Money
---In the Money
22In the Money
ADBEOut of the Money
$0.03Out of the Money
$0.28Out of the Money
$0.15Out of the Money
$-0.24Out of the Money
106Out of the Money
8Out of the Money
ADBEIn the Money
$30.20In the Money
$32.80In 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
$0.24Out of the Money
$0.25Out of the Money
$-0.06Out of the Money
499Out of the Money
192Out of the Money
ADBEIn the Money
$32.15In the Money
$34.80In the Money
$33.70In the Money
$0.00In the Money
---In the Money
4In the Money
ADBEOut of the Money
$0.05Out of the Money
$0.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$34.90In the Money
$37.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.23Out of the Money
$0.14Out of the Money
$-0.12Out of the Money
10Out of the Money
133Out of the Money
ADBEIn the Money
$37.35In the Money
$39.80In the Money
$47.12In the Money
$0.00In the Money
---In the Money
1In the Money
ADBEOut of the Money
$0.04Out of the Money
$0.21Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADBEIn the Money
$40.30In the Money
$42.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$-0.09Out of the Money
4Out of the Money
29Out of the Money
ADBEIn the Money
$42.70In the Money
$45.35In the Money
$39.60In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.18Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
ADBEIn the Money
$47.65In the Money
$50.15In the Money
$55.63In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.02Out of the Money
$0.21Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
184Out of the Money
ADBEIn the Money
$52.20In the Money
$55.45In 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
$0.15Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
ADBEIn the Money
$57.35In the Money
$60.40In 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
$0.16Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$62.50In the Money
$65.30In 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
$0.38Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADBEIn the Money
$67.05In the Money
$70.35In 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
$0.38Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$72.55In the Money
$75.55In 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
$0.39Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
ADBEIn the Money
$77.55In the Money
$80.45In the Money
$99.50In the Money
$0.00In the Money
---In the Money
---In the Money
ADBEOut of the Money
$0.00Out of the Money
$0.59Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADBEIn the Money
$82.50In the Money
$85.50In 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
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
264Out of the Money
ADBEIn the Money
$84.85In the Money
$90.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money