• LAST PRICE
    104.7900
  • TODAY'S CHANGE (%)
    Trending Down-5.3000 (-4.8142%)
  • Bid / Lots
    104.9600/ 1
  • Ask / Lots
    105.7000/ 1
  • Open / Previous Close
    107.1900 / 110.0900
  • Day Range
    Low 104.0900
    High 108.2400
  • 52 Week Range
    Low 75.0750
    High 115.5000
  • Volume
    4,855,403
    above 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 November 01, 2024)

  • Put Options (expires Friday November 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
AFLIn the Money
$47.60In the Money
$51.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AFLIn the Money
$42.60In the Money
$46.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AFLIn the Money
$39.20In the Money
$41.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
AFLIn the Money
$34.20In the Money
$36.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
AFLIn the Money
$27.60In the Money
$31.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$24.00In the Money
$26.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.75Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AFLIn the Money
$19.30In the Money
$21.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
AFLIn the Money
$14.10In the Money
$16.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
713Out of the Money
AFLIn the Money
$11.10In the Money
$13.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
432Out of the Money
AFLIn the Money
$10.00In the Money
$12.30In the Money
$15.94In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
AFLIn the Money
$9.20In the Money
$11.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.25Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
AFLIn the Money
$8.00In the Money
$10.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
AFLIn the Money
$7.00In the Money
$9.30In the Money
$17.90In the Money
$0.00In the Money
---In the Money
2In the Money
AFLOut of the Money
---Out of the Money
$0.45Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
1Out of the Money
90Out of the Money
AFLIn the Money
$6.00In the Money
$8.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$-0.11Out of the Money
20Out of the Money
38Out of the Money
AFLIn the Money
$5.20In the Money
$7.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.14Out of the Money
7Out of the Money
55Out of the Money
AFLIn the Money
$3.70In the Money
$5.70In the Money
$10.10In the Money
$0.00In the Money
---In the Money
5In the Money
AFLOut of the Money
---Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$-0.20Out of the Money
16Out of the Money
90Out of the Money
AFLIn the Money
$2.20In the Money
$5.20In the Money
$4.50In the Money
$-8.70In the Money
1In the Money
5In the Money
AFLOut of the Money
---Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.19Out of the Money
112Out of the Money
366Out of the Money
AFLIn the Money
$1.85In the Money
$4.20In the Money
$12.00In the Money
$0.00In the Money
---In the Money
1In the Money
AFLNear the Money
---Near the Money
$1.35Near the Money
$0.03Near the Money
$-0.30Near the Money
2Near the Money
21Near the Money
AFLIn the Money
$0.75In the Money
$2.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLNear the Money
---Near the Money
$0.55Near the Money
$0.09Near the Money
$-0.31Near the Money
7Near the Money
26Near the Money
AFLUnderlying issue's last price
$0.85Underlying issue's last price
$1.35Underlying issue's last price
$1.70Underlying issue's last price
$1.70Underlying issue's last price
4Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$104.00Underlying issue's last price
AFLUnderlying issue's last price
$0.20Underlying issue's last price
$0.75Underlying issue's last price
$0.17Underlying issue's last price
$-0.39Underlying issue's last price
237Underlying issue's last price
51Underlying issue's last price
AFLNear the Money
$0.35Near the Money
$1.40Near the Money
$0.50Near the Money
$-4.63Near the Money
77Near the Money
1Near the Money
AFLIn the Money
$0.60In the Money
$1.00In the Money
$0.60In the Money
$-0.10In the Money
97In the Money
23In the Money
AFLNear the Money
---Near the Money
$0.80Near the Money
$0.28Near the Money
$-9.15Near the Money
100Near the Money
3Near the Money
AFLIn the Money
$0.30In the Money
$2.05In the Money
$0.69In the Money
$-0.25In the Money
107In the Money
14In the Money
AFLNear the Money
---Near the Money
$0.70Near the Money
$8.80Near the Money
$0.00Near the Money
---Near the Money
4Near the Money
AFLIn the Money
$1.60In the Money
$3.00In the Money
$1.30In the Money
$0.15In the Money
8In the Money
33In the Money
AFLOut of the Money
---Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$-3.09Out of the Money
16Out of the Money
2Out of the Money
AFLIn the Money
$2.65In the Money
$4.50In the Money
$2.25In the Money
$0.80In the Money
47In the Money
50In the Money
AFLOut of the Money
---Out of the Money
$0.40Out of the Money
$0.03Out of the Money
$-2.60Out of the Money
20Out of the Money
45Out of the Money
AFLIn the Money
$2.25In the Money
$5.00In the Money
$3.41In the Money
$1.50In the Money
15In the Money
32In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-2.22Out of the Money
11Out of the Money
76Out of the Money
AFLIn the Money
$4.30In the Money
$6.80In the Money
$4.80In the Money
$2.50In the Money
118In the Money
163In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-1.69Out of the Money
6Out of the Money
211Out of the Money
AFLIn the Money
$5.40In the Money
$7.70In the Money
$5.50In the Money
$2.71In the Money
11In the Money
31In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.30Out of the Money
$-1.04Out of the Money
5Out of the Money
1,652Out of the Money
AFLIn the Money
$5.80In the Money
$8.80In the Money
$6.55In the Money
$3.05In the Money
5In the Money
25In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-1.01Out of the Money
16Out of the Money
434Out of the Money
AFLIn the Money
$6.70In the Money
$8.70In the Money
$3.90In the Money
$0.00In the Money
---In the Money
8In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.77Out of the Money
22Out of the Money
560Out of the Money
AFLIn the Money
$7.90In the Money
$9.60In the Money
$4.89In the Money
$0.00In the Money
---In the Money
25In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$-0.49Out of the Money
4Out of the Money
122Out of the Money
AFLIn the Money
$8.70In the Money
$11.00In the Money
$9.22In the Money
$3.62In the Money
1In the Money
6In the Money
AFLOut of the Money
---Out of the Money
$0.20Out of the Money
$0.21Out of the Money
$-0.09Out of the Money
1Out of the Money
78Out of the Money
AFLIn the Money
$9.80In the Money
$11.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.15Out of the Money
$0.03Out of the Money
$-0.25Out of the Money
6Out of the Money
56Out of the Money
AFLIn the Money
$10.20In the Money
$13.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.13Out of the Money
5Out of the Money
54Out of the Money
AFLIn the Money
$11.70In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
AFLIn the Money
$12.70In the Money
$15.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
AFLIn the Money
$13.70In the Money
$16.00In the Money
$10.40In the Money
$0.00In the Money
---In the Money
10In the Money
AFLOut of the Money
---Out of the Money
$1.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
AFLIn the Money
$14.70In the Money
$17.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
AFLIn the Money
$15.70In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$16.70In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$17.70In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
AFLIn the Money
$18.20In the Money
$20.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
AFLIn the Money
$19.70In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$20.30In the Money
$23.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out 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
AFLIn the Money
$21.40In the Money
$24.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out 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
AFLIn the Money
$22.50In the Money
$26.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
AFLIn the Money
$23.20In the Money
$25.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.60Out 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
$27.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
AFLIn the Money
$25.20In the Money
$28.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
AFLIn the Money
$28.20In the Money
$31.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
AFLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
AFLIn the Money
$33.20In the Money
$36.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money