• 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 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADIIn the Money
$109.10In the Money
$112.90In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$104.10In the Money
$108.00In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$99.20In the Money
$103.20In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$94.10In the Money
$98.10In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$89.60In the Money
$93.20In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$84.50In the Money
$88.20In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$79.30In the Money
$83.20In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$74.80In the Money
$77.10In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$69.50In the Money
$73.10In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$64.40In the Money
$68.30In 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
$1.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ADIIn the Money
$59.50In the Money
$63.30In 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
$1.35Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADIIn the Money
$55.20In the Money
$57.50In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADIIn the Money
$49.30In the Money
$53.30In 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
$0.05Out of the Money
$0.05Out of the Money
$-0.40Out of the Money
77Out of the Money
1Out of the Money
ADIIn the Money
$44.30In the Money
$48.30In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
ADIIn the Money
$39.60In the Money
$43.10In 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
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADIIn the Money
$34.50In the Money
$38.40In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ADIIn the Money
$29.40In the Money
$33.40In the Money
$33.80In the Money
$0.00In the Money
---In the Money
1In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
ADIIn the Money
$24.90In the Money
$28.50In the Money
$28.38In the Money
$0.00In the Money
---In the Money
5In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
ADIIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$20.00In the Money
$23.60In the Money
$25.10In the Money
$0.00In the Money
---In the Money
24In the Money
ADIOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-0.05Out of the Money
6Out of the Money
785Out of the Money
ADIIn the Money
$18.80In the Money
$20.90In the Money
$19.60In the Money
$19.60In the Money
10In the Money
---In the Money
ADIOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$-0.05Out of the Money
100Out of the Money
10Out of the Money
ADIIn the Money
$16.10In the Money
$18.40In the Money
$19.30In the Money
$0.00In the Money
---In the Money
20In the Money
ADIOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
169Out of the Money
ADIIn the Money
$14.00In the Money
$16.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ADIIn the Money
$12.10In the Money
$12.70In the Money
$13.33In the Money
$-3.35In the Money
2In the Money
55In the Money
ADIOut of the Money
$0.60Out of the Money
$0.75Out of the Money
$0.65Out of the Money
$0.10Out of the Money
1Out of the Money
41Out of the Money
ADIIn the Money
$10.00In the Money
$12.00In the Money
$11.50In the Money
$11.50In the Money
1In the Money
---In the Money
ADIOut of the Money
$0.95Out of the Money
$1.10Out of the Money
$0.97Out of the Money
$0.28Out of the Money
8Out of the Money
15Out of the Money
ADIIn the Money
$7.90In the Money
$8.60In the Money
$8.56In the Money
$-5.19In the Money
4In the Money
19In the Money
ADIOut of the Money
$1.35Out of the Money
$1.55Out of the Money
$1.40Out of the Money
$0.26Out of the Money
12Out of the Money
162Out of the Money
ADIIn the Money
$6.20In the Money
$6.50In the Money
$9.07In the Money
$0.00In the Money
---In the Money
3In the Money
ADIOut of the Money
$2.10Out of the Money
$2.30Out of the Money
$1.95Out of the Money
$0.35Out of the Money
4Out of the Money
10Out of the Money
ADIUnderlying issue's last price
$4.70Underlying issue's last price
$4.90Underlying issue's last price
$4.60Underlying issue's last price
$-1.90Underlying issue's last price
6Underlying issue's last price
221Underlying issue's last price
Filter Table By Strike Price of$230.00Underlying issue's last price
ADIUnderlying issue's last price
$3.00Underlying issue's last price
$3.30Underlying issue's last price
$3.26Underlying issue's last price
$0.98Underlying issue's last price
14Underlying issue's last price
66Underlying issue's last price
ADINear the Money
$3.40Near the Money
$3.60Near the Money
$3.80Near the Money
$-3.00Near the Money
64Near the Money
1Near the Money
ADIIn the Money
$4.20In the Money
$4.50In the Money
$3.90In the Money
$1.90In the Money
63In the Money
1In the Money
ADIOut of the Money
$2.40Out of the Money
$2.55Out of the Money
$2.35Out of the Money
$-1.52Out of the Money
14Out of the Money
135Out of the Money
ADIIn the Money
$5.60In the Money
$6.00In the Money
$5.29In the Money
$1.18In the Money
4In the Money
97In the Money
ADIOut of the Money
$1.60Out of the Money
$1.75Out of the Money
$2.10Out of the Money
$-3.70Out of the Money
21Out of the Money
22Out of the Money
ADIIn the Money
$5.60In the Money
$7.80In the Money
$2.85In the Money
$0.00In the Money
---In the Money
4In the Money
ADIOut of the Money
$1.05Out of the Money
$1.20Out of the Money
$1.05Out of the Money
$-1.05Out of the Money
18Out of the Money
106Out of the Money
ADIIn the Money
$8.90In the Money
$10.80In the Money
$5.10In the Money
$0.00In the Money
---In the Money
2In the Money
ADIOut of the Money
$0.65Out of the Money
$0.80Out of the Money
$3.35Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ADIIn the Money
$10.80In the Money
$13.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.40Out of the Money
$0.50Out of the Money
$0.56Out of the Money
$-0.29Out of the Money
7Out of the Money
859Out of the Money
ADIIn the Money
$12.00In the Money
$14.60In the Money
$7.20In the Money
$0.00In the Money
---In the Money
10In the Money
ADIOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.50Out of the Money
$-0.55Out of the Money
3Out of the Money
23Out of the Money
ADIIn the Money
$14.30In the Money
$17.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.20Out of the Money
$-0.85Out of the Money
4Out of the Money
487Out of the Money
ADIIn the Money
$17.00In the Money
$19.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADIOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ADIIn the Money
$19.80In the Money
$23.60In 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
$0.15Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
ADIIn the Money
$22.60In the Money
$26.00In 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
$0.15Out of the Money
$0.10Out of the Money
$0.10Out of the Money
9Out of the Money
---Out of the Money
ADIIn the Money
$24.60In the Money
$27.70In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$27.10In the Money
$30.90In 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
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADIIn the Money
$32.60In the Money
$35.90In 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
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ADIIn the Money
$37.40In the Money
$40.80In 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
$42.10In the Money
$46.10In 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
$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
$47.10In the Money
$51.00In 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
9Out of the Money
ADIIn the Money
$52.10In the Money
$56.10In 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
$0.15Out of the Money
$0.05Out of the Money
$0.05Out of the Money
20Out of the Money
---Out of the Money
ADIIn the Money
$57.10In the Money
$60.60In 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
$0.70Out of the Money
$0.05Out of the Money
$0.05Out of the Money
69Out of the Money
---Out of the Money
ADIIn the Money
$62.30In the Money
$65.30In 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
$0.05Out of the Money
$0.05Out of the Money
$0.05Out of the Money
27Out of the Money
---Out of the Money
ADIIn the Money
$67.10In the Money
$71.10In 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
$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
$72.20In the Money
$76.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money