• LAST PRICE
    82.7700
  • TODAY'S CHANGE (%)
    Trending Up1.4200 (1.7455%)
  • Bid / Lots
    67.2200/ 2
  • Ask / Lots
    86.9300/ 4
  • Open / Previous Close
    81.6100 / 81.3500
  • Day Range
    Low 79.2000
    High 82.9500
  • 52 Week Range
    Low 65.1550
    High 125.0000
  • Volume
    224,956
    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 December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ARCBIn the Money
$45.60In the Money
$49.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut 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
1,224Out of the Money
ARCBIn the Money
$40.80In the Money
$44.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ARCBIn the Money
$35.60In the Money
$39.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut 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
41Out of the Money
ARCBIn the Money
$30.70In the Money
$34.30In the Money
$33.70In the Money
$0.00In the Money
---In the Money
2In the Money
ARCBOut of the Money
$0.00Out of the Money
$2.10Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
481Out of the Money
ARCBIn the Money
$25.90In the Money
$28.70In the Money
$21.30In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
ARCBIn the Money
$20.80In the Money
$24.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$1.86Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
ARCBIn the Money
$16.60In the Money
$19.10In the Money
$14.00In the Money
$0.00In the Money
---In the Money
1In the Money
ARCBOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
422Out of the Money
ARCBIn the Money
$11.30In the Money
$14.40In the Money
$8.60In the Money
$0.00In the Money
---In the Money
5In the Money
ARCBOut of the Money
$0.15Out of the Money
$0.60Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
552Out of the Money
ARCBIn the Money
$6.80In the Money
$9.60In the Money
$8.00In the Money
$0.00In the Money
---In the Money
9In the Money
ARCBOut of the Money
$0.65Out of the Money
$1.15Out of the Money
$0.84Out of the Money
$-0.31Out of the Money
3Out of the Money
164Out of the Money
ARCBUnderlying issue's last price
$4.50Underlying issue's last price
$5.10Underlying issue's last price
$4.08Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
55Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
ARCBUnderlying issue's last price
$1.65Underlying issue's last price
$2.30Underlying issue's last price
$2.75Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
70Underlying issue's last price
ARCBNear the Money
$1.85Near the Money
$2.35Near the Money
$1.67Near the Money
$0.00Near the Money
---Near the Money
245Near the Money
ARCBIn the Money
$4.00In the Money
$4.60In the Money
$5.82In the Money
$0.00In the Money
---In the Money
14In the Money
ARCBOut of the Money
$0.60Out of the Money
$0.95Out of the Money
$0.68Out of the Money
$0.08Out of the Money
15Out of the Money
151Out of the Money
ARCBIn the Money
$7.00In the Money
$9.00In the Money
$20.50In the Money
$0.00In the Money
---In the Money
12In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
ARCBIn the Money
$11.50In the Money
$13.80In the Money
$18.64In the Money
$0.00In the Money
---In the Money
2In the Money
ARCBOut of the Money
$0.05Out of the Money
$2.05Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
ARCBIn the Money
$15.80In the Money
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
195Out of the Money
ARCBIn the Money
$21.10In the Money
$24.40In the Money
$18.30In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ARCBIn the Money
$25.60In the Money
$29.50In the Money
$26.95In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ARCBIn the Money
$30.40In the Money
$34.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ARCBIn the Money
$35.60In the Money
$39.40In the Money
$34.80In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.28Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ARCBIn the Money
$40.90In the Money
$44.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ARCBIn the Money
$45.10In the Money
$49.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ARCBOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ARCBIn the Money
$50.30In the Money
$54.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money