• 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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADIIn the Money
$135.00In the Money
$138.40In 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
$130.00In the Money
$133.40In 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
$124.50In the Money
$128.50In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$119.50In the Money
$123.40In 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
$114.60In the Money
$118.30In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$109.50In the Money
$113.60In the Money
$82.18In the Money
$0.00In the Money
---In the Money
1In 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
$104.70In the Money
$108.60In 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
$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
$99.70In the Money
$103.60In 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
$1.30Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADIIn the Money
$95.00In the Money
$98.50In 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
$1.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ADIIn the Money
$90.10In the Money
$93.60In 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
$1.30Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADIIn the Money
$85.30In the Money
$88.70In 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
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$79.70In the Money
$83.70In the Money
$41.10In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
273Out of the Money
ADIIn the Money
$75.30In the Money
$78.70In the Money
$35.61In the Money
$0.00In the Money
---In the Money
13In the Money
ADIOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ADIIn the Money
$70.00In the Money
$73.80In the Money
$36.80In the Money
$0.00In the Money
---In the Money
8In the Money
ADIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.05Out of the Money
20Out of the Money
94Out of the Money
ADIIn the Money
$65.30In the Money
$68.80In the Money
$27.33In the Money
$0.00In the Money
---In the Money
10In the Money
ADIOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
98Out of the Money
ADIIn the Money
$60.10In the Money
$63.80In the Money
$27.90In the Money
$0.00In the Money
---In the Money
5In 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
87Out of the Money
ADIIn the Money
$55.00In the Money
$58.30In the Money
$40.60In the Money
$0.00In the Money
---In the Money
62In the Money
ADIOut of the Money
$0.05Out of the Money
$1.35Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
ADIIn the Money
$50.00In the Money
$53.80In the Money
$56.26In the Money
$0.00In the Money
---In the Money
76In the Money
ADIOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
245Out of the Money
ADIIn the Money
$45.60In the Money
$48.90In the Money
$22.50In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
289Out of the Money
ADIIn the Money
$40.60In the Money
$44.00In the Money
$48.93In the Money
$0.00In the Money
---In the Money
80In the Money
ADIOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
4,366Out of the Money
ADIIn the Money
$35.40In the Money
$38.90In the Money
$39.97In the Money
$0.00In the Money
---In the Money
291In the Money
ADIOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
1,076Out of the Money
ADIIn the Money
$30.40In the Money
$34.10In the Money
$33.30In the Money
$-2.78In the Money
250In the Money
389In the Money
ADIOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.30Out of the Money
$0.08Out of the Money
250Out of the Money
491Out of the Money
ADIIn the Money
$22.50In the Money
$24.90In the Money
$27.87In the Money
$0.00In the Money
---In the Money
1,020In the Money
ADIOut of the Money
$0.75Out of the Money
$0.90Out of the Money
$0.80Out of the Money
$0.32Out of the Money
51Out of the Money
3,975Out of the Money
ADIIn the Money
$14.20In the Money
$14.70In the Money
$15.10In the Money
$-4.40In the Money
2In the Money
756In the Money
ADIOut of the Money
$2.05Out of the Money
$2.25Out of the Money
$2.05Out of the Money
$0.35Out of the Money
12Out of the Money
556Out of the Money
ADIUnderlying issue's last price
$7.60Underlying issue's last price
$7.80Underlying issue's last price
$7.95Underlying issue's last price
$-1.45Underlying issue's last price
12Underlying issue's last price
982Underlying issue's last price
Filter Table By Strike Price of$230.00Underlying issue's last price
ADIUnderlying issue's last price
$5.20Underlying issue's last price
$5.50Underlying issue's last price
$5.15Underlying issue's last price
$0.65Underlying issue's last price
37Underlying issue's last price
864Underlying issue's last price
ADIOut of the Money
$3.30Out of the Money
$3.50Out of the Money
$3.24Out of the Money
$-1.16Out of the Money
30Out of the Money
2,495Out of the Money
ADIIn the Money
$11.00In the Money
$11.20In the Money
$10.90In the Money
$1.90In the Money
1In the Money
285In the Money
ADIOut of the Money
$1.15Out of the Money
$1.40Out of the Money
$1.35Out of the Money
$-0.28Out of the Money
94Out of the Money
670Out of the Money
ADIIn the Money
$18.60In the Money
$20.60In the Money
$15.30In the Money
$0.00In the Money
---In the Money
50In the Money
ADIOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.10Out of the Money
6Out of the Money
367Out of the Money
ADIIn the Money
$28.20In the Money
$30.30In the Money
$28.20In the Money
$0.00In the Money
---In the Money
1In the Money
ADIOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.41Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
ADIIn the Money
$37.10In the Money
$40.90In 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
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
243Out of the Money
ADIIn the Money
$47.20In the Money
$51.10In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
ADIIn the Money
$57.10In the Money
$61.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ADIIn the Money
$67.10In the Money
$70.90In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADIIn the Money
$77.30In the Money
$80.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money