• LAST PRICE
    85.8600
  • TODAY'S CHANGE (%)
    Trending Up0.2400 (0.2803%)
  • Bid / Lots
    83.9700/ 1
  • Ask / Lots
    86.9800/ 1
  • Open / Previous Close
    86.0000 / 85.6200
  • Day Range
    Low 85.6700
    High 86.2600
  • 52 Week Range
    Low 62.9500
    High 86.2600
  • Volume
    2,564,010
    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 April 05, 2024)

  • Put Options (expires Friday April 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
AFLIn the Money
$39.00In the Money
$43.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut 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
AFLIn the Money
$34.00In the Money
$38.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut 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
AFLIn the Money
$29.20In the Money
$33.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$1.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$24.20In the Money
$28.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$19.20In the Money
$23.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$17.20In the Money
$21.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$16.20In the Money
$20.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$15.20In the Money
$19.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$14.20In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$13.20In the Money
$17.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut 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
AFLIn the Money
$12.20In the Money
$16.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$11.20In the Money
$15.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$10.20In the Money
$14.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AFLIn the Money
$9.30In the Money
$12.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
AFLIn the Money
$8.00In the Money
$12.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AFLIn the Money
$7.00In the Money
$10.50In the Money
$7.83In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$6.00In the Money
$10.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.11Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
AFLIn the Money
$5.00In the Money
$9.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.64Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$4.00In the Money
$8.20In the Money
$4.80In the Money
$0.00In the Money
---In the Money
1In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AFLIn the Money
$3.00In the Money
$7.10In the Money
$4.53In the Money
$0.00In the Money
---In the Money
6In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
AFLIn the Money
$2.05In the Money
$6.20In the Money
$1.15In the Money
$0.00In the Money
---In the Money
2In the Money
AFLOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
AFLIn the Money
$1.10In the Money
$4.90In the Money
$3.10In the Money
$0.30In the Money
126In the Money
114In the Money
AFLNear the Money
$0.00Near the Money
$0.10Near the Money
$0.05Near the Money
$-0.03Near the Money
1Near the Money
18Near the Money
AFLIn the Money
$1.40In the Money
$3.30In the Money
$2.25In the Money
$0.80In the Money
3In the Money
180In the Money
AFLNear the Money
$0.05Near the Money
$0.15Near the Money
$0.09Near the Money
$-0.11Near the Money
9Near the Money
37Near the Money
AFLUnderlying issue's last price
$1.15Underlying issue's last price
$1.35Underlying issue's last price
$1.39Underlying issue's last price
$0.25Underlying issue's last price
7Underlying issue's last price
137Underlying issue's last price
Filter Table By Strike Price of$85.00Underlying issue's last price
AFLUnderlying issue's last price
$0.25Underlying issue's last price
$0.30Underlying issue's last price
$0.25Underlying issue's last price
$-0.35Underlying issue's last price
8Underlying issue's last price
78Underlying issue's last price
AFLNear the Money
$0.55Near the Money
$0.70Near the Money
$0.65Near the Money
$0.26Near the Money
54Near the Money
44Near the Money
AFLIn the Money
$0.60In the Money
$0.70In the Money
$0.57In the Money
$-0.28In the Money
54In the Money
42In the Money
AFLNear the Money
$0.15Near the Money
$0.35Near the Money
$0.35Near the Money
$0.12Near the Money
14Near the Money
81Near the Money
AFLIn the Money
$1.20In the Money
$1.80In the Money
$1.11In the Money
$1.11In the Money
6In the Money
---In the Money
AFLNear the Money
$0.05Near the Money
$0.15Near the Money
$0.07Near the Money
$0.00Near the Money
---Near the Money
5Near the Money
AFLIn the Money
$0.15In the Money
$3.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$0.90In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$1.90In the Money
$6.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$3.00In the Money
$7.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$4.10In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$5.20In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$5.90In the Money
$10.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$6.90In the Money
$11.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$7.90In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$8.90In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut 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
AFLIn the Money
$12.00In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money