• LAST PRICE
    318.3900
  • TODAY'S CHANGE (%)
    Trending Down-0.1400 (-0.0440%)
  • Bid / Lots
    317.0300/ 2
  • Ask / Lots
    319.0000/ 2
  • Open / Previous Close
    319.4300 / 318.5300
  • Day Range
    Low 313.7200
    High 319.5300
  • 52 Week Range
    Low 217.7700
    High 328.9900
  • Volume
    2,713,394
    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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
CDNSIn the Money
$176.80In the Money
$181.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
CDNSIn the Money
$171.80In the Money
$176.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
CDNSIn the Money
$166.90In the Money
$171.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
CDNSIn the Money
$161.90In the Money
$166.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$156.90In the Money
$161.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$151.90In the Money
$156.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$147.00In the Money
$151.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$142.00In the Money
$146.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$137.00In the Money
$141.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$132.00In the Money
$136.50In the Money
$134.00In the Money
$134.00In the Money
1In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$127.10In the Money
$131.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CDNSIn the Money
$122.10In the Money
$126.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$117.10In the Money
$121.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
CDNSIn the Money
$112.20In the Money
$116.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
CDNSIn the Money
$107.20In the Money
$111.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
10Out of the Money
2Out of the Money
CDNSIn the Money
$102.20In the Money
$106.70In the Money
$102.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
CDNSIn the Money
$97.20In the Money
$101.70In the Money
$93.17In the Money
$0.00In the Money
---In the Money
4In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
CDNSIn the Money
$92.30In the Money
$96.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.05Out of the Money
$1.35Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
CDNSIn the Money
$87.30In the Money
$91.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
CDNSIn the Money
$82.30In the Money
$86.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
CDNSIn the Money
$77.40In the Money
$81.80In the Money
$73.90In the Money
$0.00In the Money
---In the Money
2In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
CDNSIn the Money
$72.40In the Money
$76.70In the Money
$60.30In the Money
$0.00In the Money
---In the Money
2In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.25Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
CDNSIn the Money
$67.40In the Money
$71.90In the Money
$58.10In the Money
$0.00In the Money
---In the Money
9In the Money
CDNSOut of the Money
$0.20Out of the Money
$0.85Out of the Money
$0.46Out of the Money
$0.00Out of the Money
---Out of the Money
92Out of the Money
CDNSIn the Money
$62.50In the Money
$66.90In the Money
$43.60In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$1.55Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
CDNSIn the Money
$57.80In the Money
$62.00In the Money
$28.70In the Money
$0.00In the Money
---In the Money
5In the Money
CDNSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.29Out of the Money
$-0.46Out of the Money
4Out of the Money
86Out of the Money
CDNSIn the Money
$52.60In the Money
$57.00In the Money
$52.29In the Money
$26.79In the Money
2In the Money
14In the Money
CDNSOut of the Money
$0.10Out of the Money
$1.55Out of the Money
$0.22Out of the Money
$0.00Out of the Money
---Out of the Money
1,237Out of the Money
CDNSIn the Money
$47.70In the Money
$52.10In the Money
$31.70In the Money
$0.00In the Money
---In the Money
13In the Money
CDNSOut of the Money
$0.15Out of the Money
$0.60Out of the Money
$0.33Out of the Money
$-0.07Out of the Money
12Out of the Money
90Out of the Money
CDNSIn the Money
$42.80In the Money
$47.20In the Money
$26.40In the Money
$0.00In the Money
---In the Money
19In the Money
CDNSOut of the Money
$0.25Out of the Money
$0.70Out of the Money
$0.50Out of the Money
$0.10Out of the Money
3Out of the Money
102Out of the Money
CDNSIn the Money
$39.10In the Money
$42.00In the Money
$42.86In the Money
$0.00In the Money
---In the Money
34In the Money
CDNSOut of the Money
$0.35Out of the Money
$0.80Out of the Money
$0.57Out of the Money
$0.12Out of the Money
15Out of the Money
183Out of the Money
CDNSIn the Money
$34.40In the Money
$36.20In the Money
$33.65In the Money
$-9.20In the Money
4In the Money
122In the Money
CDNSOut of the Money
$0.65Out of the Money
$0.85Out of the Money
$0.80Out of the Money
$0.01Out of the Money
2Out of the Money
288Out of the Money
CDNSIn the Money
$28.90In the Money
$31.60In the Money
$29.58In the Money
$-4.74In the Money
1In the Money
110In the Money
CDNSOut of the Money
$0.95Out of the Money
$1.15Out of the Money
$1.20Out of the Money
$0.03Out of the Money
6Out of the Money
195Out of the Money
CDNSIn the Money
$26.00In the Money
$26.70In the Money
$23.86In the Money
$-12.14In the Money
1In the Money
223In the Money
CDNSOut of the Money
$1.50Out of the Money
$1.70Out of the Money
$2.15Out of the Money
$0.40Out of the Money
1Out of the Money
146Out of the Money
CDNSIn the Money
$21.70In the Money
$22.50In the Money
$20.70In the Money
$-1.72In the Money
11In the Money
268In the Money
CDNSOut of the Money
$2.20Out of the Money
$2.45Out of the Money
$2.55Out of the Money
$0.12Out of the Money
6Out of the Money
384Out of the Money
CDNSIn the Money
$17.60In the Money
$19.60In the Money
$16.95In the Money
$-1.55In the Money
12In the Money
541In the Money
CDNSOut of the Money
$3.20Out of the Money
$3.50Out of the Money
$3.78Out of the Money
$0.18Out of the Money
7Out of the Money
93Out of the Money
CDNSIn the Money
$14.30In the Money
$14.80In the Money
$14.20In the Money
$-0.60In the Money
22In the Money
304In the Money
CDNSOut of the Money
$4.60Out of the Money
$5.00Out of the Money
$5.10Out of the Money
$0.08Out of the Money
16Out of the Money
68Out of the Money
CDNSUnderlying issue's last price
$11.20Underlying issue's last price
$11.60Underlying issue's last price
$10.65Underlying issue's last price
$-1.28Underlying issue's last price
95Underlying issue's last price
278Underlying issue's last price
Filter Table By Strike Price of$315.00Underlying issue's last price
CDNSUnderlying issue's last price
$6.40Underlying issue's last price
$6.90Underlying issue's last price
$7.10Underlying issue's last price
$0.10Underlying issue's last price
46Underlying issue's last price
59Underlying issue's last price
CDNSNear the Money
$8.50Near the Money
$9.00Near the Money
$8.10Near the Money
$-1.50Near the Money
1,039Near the Money
1,093Near the Money
CDNSIn the Money
$8.80In the Money
$9.20In the Money
$9.80In the Money
$1.00In the Money
37In the Money
78In the Money
CDNSOut of the Money
$6.30Out of the Money
$6.80Out of the Money
$5.90Out of the Money
$-1.15Out of the Money
25Out of the Money
203Out of the Money
CDNSIn the Money
$11.60In the Money
$12.10In the Money
$12.10In the Money
$0.60In the Money
1In the Money
92In the Money
CDNSOut of the Money
$4.60Out of the Money
$5.00Out of the Money
$4.78Out of the Money
$-0.53Out of the Money
1,436Out of the Money
318Out of the Money
CDNSIn the Money
$13.70In the Money
$16.70In the Money
$15.69In the Money
$0.89In the Money
5In the Money
87In the Money
CDNSOut of the Money
$2.60Out of the Money
$3.60Out of the Money
$3.48Out of the Money
$-0.40Out of the Money
36Out of the Money
100Out of the Money
CDNSIn the Money
$17.20In the Money
$19.50In the Money
$14.40In the Money
$0.00In the Money
---In the Money
22In the Money
CDNSOut of the Money
$2.35Out of the Money
$2.50Out of the Money
$2.40Out of the Money
$-0.50Out of the Money
25Out of the Money
271Out of the Money
CDNSIn the Money
$21.40In the Money
$23.60In the Money
$25.70In the Money
$-3.06In the Money
1In the Money
2In the Money
CDNSOut of the Money
$1.60Out of the Money
$1.80Out of the Money
$1.55Out of the Money
$-0.81Out of the Money
16Out of the Money
73Out of the Money
CDNSIn the Money
$26.70In the Money
$28.80In the Money
$27.95In the Money
$-9.05In the Money
1In the Money
1In the Money
CDNSOut of the Money
$1.10Out of the Money
$1.80Out of the Money
$1.10Out of the Money
$-0.40Out of the Money
12Out of the Money
295Out of the Money
CDNSIn the Money
$31.20In the Money
$33.60In the Money
$30.35In the Money
$0.00In the Money
---In the Money
4In the Money
CDNSOut of the Money
$0.70Out of the Money
$1.70Out of the Money
$2.20Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
CDNSIn the Money
$34.90In the Money
$38.50In the Money
$30.56In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.45Out of the Money
$0.70Out of the Money
$0.56Out of the Money
$-0.39Out of the Money
5Out of the Money
21Out of the Money
CDNSIn the Money
$39.50In the Money
$43.60In the Money
$38.76In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.20Out of the Money
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CDNSIn the Money
$44.60In the Money
$47.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.15Out of the Money
$2.40Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
CDNSIn the Money
$49.30In the Money
$53.70In the Money
$66.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.10Out of the Money
$1.55Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
CDNSIn the Money
$54.30In the Money
$58.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.05Out of the Money
$2.20Out of the Money
$0.31Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
CDNSIn the Money
$59.30In the Money
$63.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.05Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CDNSIn the Money
$64.30In the Money
$68.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.05Out of the Money
$1.60Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
CDNSIn the Money
$69.30In the Money
$73.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
CDNSIn the Money
$74.30In the Money
$78.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$2.28Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
CDNSIn the Money
$79.30In the Money
$83.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
1Out of the Money
CDNSIn the Money
$84.30In the Money
$88.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
2Out of the Money
CDNSIn the Money
$89.30In the Money
$93.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
CDNSIn the Money
$94.30In the Money
$98.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
CDNSIn the Money
$99.30In the Money
$103.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
CDNSIn the Money
$104.30In the Money
$108.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
2Out of the Money
CDNSIn the Money
$109.30In the Money
$113.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
8Out of the Money
CDNSIn the Money
$119.30In the Money
$123.70In the Money
$124.30In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
26Out of the Money
CDNSIn the Money
$129.30In the Money
$133.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$139.30In the Money
$143.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$149.30In the Money
$153.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
CDNSOut 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
CDNSIn the Money
$159.30In the Money
$163.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money