• LAST PRICE
    231.1900
  • TODAY'S CHANGE (%)
    Trending Down-2.8400 (-1.2135%)
  • Bid / Lots
    231.2500/ 1
  • Ask / Lots
    233.5000/ 1
  • Open / Previous Close
    230.1000 / 234.0300
  • Day Range
    Low 229.4500
    High 232.5700
  • 52 Week Range
    Low 154.9900
    High 241.8800
  • Volume
    2,252,494
    below 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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADIIn the Money
$149.10In the Money
$153.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ADIIn the Money
$144.40In the Money
$148.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
ADIIn the Money
$139.10In the Money
$142.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
ADIIn the Money
$134.10In the Money
$137.90In the Money
$69.90In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
ADIIn the Money
$129.10In the Money
$132.90In the Money
$130.58In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
ADIIn the Money
$125.20In the Money
$128.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
ADIIn the Money
$119.20In the Money
$122.50In the Money
$120.69In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ADIIn the Money
$114.20In the Money
$117.90In the Money
$116.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
ADIIn the Money
$109.00In the Money
$112.90In the Money
$110.30In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
ADIIn the Money
$104.20In the Money
$107.90In the Money
$46.80In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
181Out of the Money
ADIIn the Money
$99.10In the Money
$102.80In the Money
$102.70In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.10Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
109Out of the Money
ADIIn the Money
$94.10In the Money
$97.90In the Money
$95.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
473Out of the Money
ADIIn the Money
$89.00In the Money
$92.90In the Money
$90.60In the Money
$0.00In the Money
---In the Money
1In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ADIIn the Money
$84.40In the Money
$88.10In the Money
$93.90In the Money
$0.00In the Money
---In the Money
54In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
647Out of the Money
ADIIn the Money
$79.00In the Money
$83.10In the Money
$80.60In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
691Out of the Money
ADIIn the Money
$74.30In the Money
$78.00In the Money
$74.60In the Money
$0.00In the Money
---In the Money
2In the Money
ADIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1,025Out of the Money
ADIIn the Money
$69.10In the Money
$73.20In the Money
$69.30In the Money
$0.00In the Money
---In the Money
2In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2,174Out of the Money
ADIIn the Money
$64.10In the Money
$68.10In the Money
$64.30In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,040Out of the Money
ADIIn the Money
$59.30In the Money
$63.10In the Money
$59.70In the Money
$0.00In the Money
---In the Money
1In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
263Out of the Money
10,496Out of the Money
ADIIn the Money
$54.50In the Money
$57.90In the Money
$55.20In the Money
$0.00In the Money
---In the Money
2In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
160Out of the Money
1,206Out of the Money
ADIIn the Money
$49.10In the Money
$53.20In the Money
$49.50In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
472Out of the Money
ADIIn the Money
$44.20In the Money
$47.10In the Money
$44.90In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
940Out of the Money
ADIIn the Money
$39.50In the Money
$42.40In the Money
$40.00In the Money
$0.00In the Money
---In the Money
7In the Money
ADIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
12Out of the Money
1,948Out of the Money
ADIIn the Money
$36.60In the Money
$39.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
141Out of the Money
38Out of the Money
ADIIn the Money
$34.80In the Money
$37.40In the Money
$36.37In the Money
$0.00In the Money
---In the Money
24In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2,710Out of the Money
ADIIn the Money
$32.40In the Money
$35.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
ADIIn the Money
$29.80In the Money
$32.70In the Money
$31.50In the Money
$-4.20In the Money
1In the Money
23In the Money
ADIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
1,993Out of the Money
ADIIn the Money
$27.10In the Money
$30.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
ADIIn the Money
$25.60In the Money
$27.50In the Money
$26.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
137Out of the Money
ADIIn the Money
$23.00In the Money
$25.70In the Money
$25.95In the Money
$0.00In the Money
---In the Money
3In the Money
ADIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
298Out of the Money
ADIIn the Money
$20.70In the Money
$21.90In the Money
$21.50In the Money
$-2.40In the Money
1In the Money
5,334In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
12Out of the Money
2,736Out of the Money
ADIIn the Money
$16.80In the Money
$20.30In the Money
$8.00In the Money
$0.00In the Money
---In the Money
22In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
2Out of the Money
2,423Out of the Money
ADIIn the Money
$15.90In the Money
$18.10In the Money
$22.49In the Money
$0.00In the Money
---In the Money
39In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
829Out of the Money
ADIIn the Money
$13.30In the Money
$15.10In the Money
$17.75In the Money
$0.00In the Money
---In the Money
84In the Money
ADIOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.04Out of the Money
80Out of the Money
2,453Out of the Money
ADIIn the Money
$11.10In the Money
$13.30In the Money
$11.30In the Money
$-3.07In the Money
34In the Money
8,075In the Money
ADIOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.01Out of the Money
16Out of the Money
1,257Out of the Money
ADIIn the Money
$9.10In the Money
$9.80In the Money
$11.70In the Money
$0.00In the Money
---In the Money
51In the Money
ADIOut of the Money
$0.30Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.09Out of the Money
11Out of the Money
200Out of the Money
ADIIn the Money
$6.90In the Money
$8.20In the Money
$15.62In the Money
$0.00In the Money
---In the Money
191In the Money
ADIOut of the Money
$0.60Out of the Money
$1.70Out of the Money
$0.60Out of the Money
$0.13Out of the Money
46Out of the Money
307Out of the Money
ADIIn the Money
$4.90In the Money
$6.10In the Money
$4.78In the Money
$-6.42In the Money
2In the Money
143In the Money
ADIOut of the Money
$1.10Out of the Money
$1.25Out of the Money
$1.10Out of the Money
$0.35Out of the Money
61Out of the Money
362Out of the Money
ADIUnderlying issue's last price
$3.30Underlying issue's last price
$3.50Underlying issue's last price
$3.61Underlying issue's last price
$-1.99Underlying issue's last price
382Underlying issue's last price
5,812Underlying issue's last price
Filter Table By Strike Price of$230.00Underlying issue's last price
ADIUnderlying issue's last price
$1.85Underlying issue's last price
$2.05Underlying issue's last price
$1.98Underlying issue's last price
$0.63Underlying issue's last price
458Underlying issue's last price
4,685Underlying issue's last price
ADINear the Money
$2.00Near the Money
$2.20Near the Money
$2.22Near the Money
$-1.65Near the Money
180Near the Money
391Near the Money
ADIIn the Money
$3.00In the Money
$3.30In the Money
$3.30In the Money
$1.25In the Money
400In the Money
535In the Money
ADIOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.27Out of the Money
$-1.27Out of the Money
170Out of the Money
583Out of the Money
ADIIn the Money
$4.60In the Money
$5.00In the Money
$4.50In the Money
$1.10In the Money
127In the Money
638In the Money
ADIOut of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.88Out of the Money
$-0.67Out of the Money
27Out of the Money
503Out of the Money
ADIIn the Money
$6.50In the Money
$7.10In the Money
$7.20In the Money
$2.20In the Money
53In the Money
294In the Money
ADIOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.40Out of the Money
$-0.50Out of the Money
16Out of the Money
1,565Out of the Money
ADIIn the Money
$7.30In the Money
$9.70In the Money
$8.58In the Money
$1.98In the Money
4In the Money
616In the Money
ADIOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.22Out of the Money
$-0.33Out of the Money
8Out of the Money
205Out of the Money
ADIIn the Money
$10.00In the Money
$12.30In the Money
$9.69In the Money
$0.00In the Money
---In the Money
29In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.18Out of the Money
13Out of the Money
892Out of the Money
ADIIn the Money
$12.10In the Money
$14.60In the Money
$14.88In the Money
$0.00In the Money
---In the Money
30In the Money
ADIOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
ADIIn the Money
$15.10In the Money
$17.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.13Out of the Money
$-0.12Out of the Money
1Out of the Money
867Out of the Money
ADIIn the Money
$18.10In the Money
$20.40In the Money
$20.75In the Money
$0.00In the Money
---In the Money
1In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
11Out of the Money
312Out of the Money
ADIIn the Money
$19.80In the Money
$23.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
1Out of the Money
47Out of the Money
ADIIn the Money
$22.10In the Money
$25.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$24.90In the Money
$27.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
212Out of the Money
ADIIn the Money
$27.20In the Money
$31.00In the Money
$25.55In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$32.10In the Money
$36.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
ADIIn the Money
$37.20In the Money
$41.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$42.20In the Money
$46.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
ADIIn the Money
$47.20In the Money
$50.80In the Money
$100.50In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$52.10In the Money
$56.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
ADIIn the Money
$57.70In the Money
$60.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$62.20In the Money
$66.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
ADIIn the Money
$67.10In the Money
$70.90In the Money
$103.75In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.00Out of the Money
$2.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$72.40In the Money
$76.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money