Stocks Options

LAST PRICE
801.8600
TODAY'S CHANGE (%)
Trending Up0.9300 (0.1161%)

Bid / Lots
800.2500/ 1
Ask / Lots
801.4000/ 2
Open / Previous Close
800.0400 / 800.9300
Day Range
Low 798.0100
High 806.3500
52 Week Range
Low 476.7500
High 806.3500
Volume
1,192,763
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.342

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COSTIn the Money	$583.25In the Money	$591.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	COSTOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
COSTIn the Money	$573.50In the Money	$581.80In the Money	$491.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$225.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
COSTIn the Money	$563.40In the Money	$571.10In the Money	$497.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
COSTIn the Money	$553.40In the Money	$561.00In the Money	$443.83In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$245.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
COSTIn the Money	$543.50In the Money	$551.90In the Money	$477.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$255.00	COSTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
COSTIn the Money	$533.60In the Money	$542.50In the Money	$452.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$265.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
COSTIn the Money	$523.55In the Money	$531.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$275.00	COSTOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
COSTIn the Money	$513.60In the Money	$521.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$285.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
COSTIn the Money	$503.65In the Money	$512.00In the Money	$423.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$295.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
COSTIn the Money	$493.70In the Money	$501.50In the Money	$413.10In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$305.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
COSTIn the Money	$483.75In the Money	$491.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$315.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
COSTIn the Money	$473.85In the Money	$481.55In the Money	$425.47In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$325.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
COSTIn the Money	$468.85In the Money	$476.60In the Money	$393.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$463.85In the Money	$471.50In the Money	$377.95In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$335.00	COSTOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
COSTIn the Money	$458.90In the Money	$466.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$453.90In the Money	$462.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$345.00	COSTOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
COSTIn the Money	$448.95In the Money	$456.00In the Money	$360.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$350.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$443.95In the Money	$452.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$355.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
COSTIn the Money	$439.00In the Money	$446.65In the Money	$391.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$434.00In the Money	$442.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$365.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,417Out of the Money
COSTIn the Money	$429.05In the Money	$436.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COSTIn the Money	$424.05In the Money	$431.90In the Money	$374.23In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$375.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
COSTIn the Money	$419.10In the Money	$426.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COSTIn the Money	$414.10In the Money	$421.70In the Money	$398.29In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$385.00	COSTOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
COSTIn the Money	$409.15In the Money	$417.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$404.15In the Money	$412.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$395.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
COSTIn the Money	$399.20In the Money	$407.15In the Money	$338.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COSTIn the Money	$394.20In the Money	$402.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$405.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,055Out of the Money
COSTIn the Money	$389.00In the Money	$398.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COSTIn the Money	$384.25In the Money	$392.25In the Money	$325.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$415.00	COSTOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
COSTIn the Money	$379.30In the Money	$387.30In the Money	$266.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COSTIn the Money	$374.35In the Money	$382.30In the Money	$234.65In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$425.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
COSTIn the Money	$369.35In the Money	$377.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COSTIn the Money	$364.00In the Money	$373.00In the Money	$303.12In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$435.00	COSTOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
COSTIn the Money	$359.40In the Money	$367.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COSTIn the Money	$354.45In the Money	$362.30In the Money	$279.90In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$445.00	COSTOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
COSTIn the Money	$349.45In the Money	$357.45In the Money	$240.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	COSTOut of the Money	$0.00Out of the Money	$3.95Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COSTIn the Money	$344.50In the Money	$352.45In the Money	$251.18In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$455.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
COSTIn the Money	$339.50In the Money	$347.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COSTIn the Money	$334.00In the Money	$343.35In the Money	$221.19In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$465.00	COSTOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
COSTIn the Money	$329.55In the Money	$337.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	COSTOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
COSTIn the Money	$324.60In the Money	$332.55In the Money	$295.85In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$475.00	COSTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
COSTIn the Money	$319.60In the Money	$327.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	COSTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
COSTIn the Money	$314.70In the Money	$322.60In the Money	$304.60In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$485.00	COSTOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	31Out of the Money	719Out of the Money
COSTIn the Money	$309.70In the Money	$317.65In the Money	$269.53In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$490.00	COSTOut of the Money	$0.00Out of the Money	$0.81Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$304.70In the Money	$312.70In the Money	$276.39In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$495.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	52Out of the Money	408Out of the Money
COSTIn the Money	$299.80In the Money	$307.70In the Money	$283.15In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$500.00	COSTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	199Out of the Money	154Out of the Money
COSTIn the Money	$294.75In the Money	$302.70In the Money	$268.50In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$505.00	COSTOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
COSTIn the Money	$289.80In the Money	$297.75In the Money	$223.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$510.00	COSTOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COSTIn the Money	$284.85In the Money	$292.80In the Money	$214.95In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$515.00	COSTOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.08Out of the Money	$0.07Out of the Money	14Out of the Money	392Out of the Money
COSTIn the Money	$279.85In the Money	$287.85In the Money	$214.71In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$520.00	COSTOut of the Money	$0.01Out of the Money	$2.57Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
COSTIn the Money	$274.90In the Money	$282.85In the Money	$283.06In the Money	$82.34In the Money	1In the Money	137In the Money	Filter Table By Strike Price of$525.00	COSTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
COSTIn the Money	$269.95In the Money	$277.90In the Money	$185.57In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$530.00	COSTOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	1Out of the Money	6Out of the Money
COSTIn the Money	$265.10In the Money	$272.90In the Money	$261.65In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$535.00	COSTOut of the Money	$0.00Out of the Money	$1.48Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
COSTIn the Money	$260.00In the Money	$267.95In the Money	$182.40In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$540.00	COSTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,275Out of the Money
COSTIn the Money	$255.00In the Money	$263.00In the Money	$244.23In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$545.00	COSTOut of the Money	$0.05Out of the Money	$3.90Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money
COSTIn the Money	$250.10In the Money	$258.00In the Money	$175.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	COSTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
COSTIn the Money	$245.10In the Money	$253.00In the Money	$171.23In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$555.00	COSTOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
COSTIn the Money	$240.15In the Money	$248.05In the Money	$240.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$560.00	COSTOut of the Money	$0.05Out of the Money	$2.62Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
COSTIn the Money	$236.65In the Money	$243.10In the Money	$239.03In the Money	$1.83In the Money	3In the Money	86In the Money	Filter Table By Strike Price of$565.00	COSTOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
COSTIn the Money	$230.20In the Money	$238.05In the Money	$209.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$570.00	COSTOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
COSTIn the Money	$225.20In the Money	$233.20In the Money	$229.39In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$575.00	COSTOut of the Money	$0.07Out of the Money	$0.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
COSTIn the Money	$220.00In the Money	$229.00In the Money	$222.20In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$580.00	COSTOut of the Money	$0.07Out of the Money	$0.80Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
COSTIn the Money	$215.00In the Money	$223.70In the Money	$218.04In the Money	$2.58In the Money	1In the Money	468In the Money	Filter Table By Strike Price of$585.00	COSTOut of the Money	$0.01Out of the Money	$2.67Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
COSTIn the Money	$210.35In the Money	$218.30In the Money	$209.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$590.00	COSTOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COSTIn the Money	$205.35In the Money	$213.35In the Money	$203.08In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$595.00	COSTOut of the Money	$0.09Out of the Money	$2.69Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
COSTIn the Money	$200.40In the Money	$208.40In the Money	$204.50In the Money	$5.77In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$600.00	COSTOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1Out of the Money	647Out of the Money
COSTIn the Money	$195.00In the Money	$204.30In the Money	$200.85In the Money	$9.85In the Money	4In the Money	253In the Money	Filter Table By Strike Price of$605.00	COSTOut of the Money	$0.01Out of the Money	$2.73Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
COSTIn the Money	$190.50In the Money	$198.45In the Money	$189.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$610.00	COSTOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.01Out of the Money	1Out of the Money	53Out of the Money
COSTIn the Money	$185.55In the Money	$193.50In the Money	$186.77In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$615.00	COSTOut of the Money	$0.13Out of the Money	$2.77Out of the Money	$0.29Out of the Money	$-0.01Out of the Money	15Out of the Money	206Out of the Money
COSTIn the Money	$180.70In the Money	$188.55In the Money	$185.70In the Money	$-1.29In the Money	5In the Money	87In the Money	Filter Table By Strike Price of$620.00	COSTOut of the Money	$0.13Out of the Money	$3.80Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
COSTIn the Money	$175.65In the Money	$183.55In the Money	$173.56In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$625.00	COSTOut of the Money	$0.04Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	596Out of the Money
COSTIn the Money	$170.75In the Money	$178.55In the Money	$167.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$630.00	COSTOut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	439Out of the Money
COSTIn the Money	$165.75In the Money	$173.65In the Money	$168.54In the Money	$0.00In the Money	---In the Money	412In the Money	Filter Table By Strike Price of$635.00	COSTOut of the Money	$0.20Out of the Money	$0.43Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
COSTIn the Money	$160.80In the Money	$168.75In the Money	$139.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$640.00	COSTOut of the Money	$0.32Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$0.06Out of the Money	3Out of the Money	212Out of the Money
COSTIn the Money	$155.95In the Money	$163.75In the Money	$161.50In the Money	$26.62In the Money	7In the Money	177In the Money	Filter Table By Strike Price of$645.00	COSTOut of the Money	$0.36Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	3Out of the Money	454Out of the Money
COSTIn the Money	$150.90In the Money	$158.75In the Money	$151.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$650.00	COSTOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.42Out of the Money	$-0.02Out of the Money	6Out of the Money	569Out of the Money
COSTIn the Money	$145.95In the Money	$153.95In the Money	$141.27In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$655.00	COSTOut of the Money	$0.44Out of the Money	$0.58Out of the Money	$0.52Out of the Money	$0.06Out of the Money	112Out of the Money	656Out of the Money
COSTIn the Money	$141.05In the Money	$148.95In the Money	$141.96In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$660.00	COSTOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.57Out of the Money	$0.05Out of the Money	3Out of the Money	312Out of the Money
COSTIn the Money	$136.10In the Money	$144.10In the Money	$138.34In the Money	$16.84In the Money	5In the Money	301In the Money	Filter Table By Strike Price of$665.00	COSTOut of the Money	$0.54Out of the Money	$0.69Out of the Money	$0.59Out of the Money	$0.05Out of the Money	22Out of the Money	645Out of the Money
COSTIn the Money	$131.20In the Money	$139.15In the Money	$118.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$670.00	COSTOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.58Out of the Money	$-0.05Out of the Money	6Out of the Money	357Out of the Money
COSTIn the Money	$126.30In the Money	$134.05In the Money	$127.38In the Money	$0.00In the Money	---In the Money	408In the Money	Filter Table By Strike Price of$675.00	COSTOut of the Money	$0.67Out of the Money	$0.82Out of the Money	$0.66Out of the Money	$-0.06Out of the Money	9Out of the Money	523Out of the Money
COSTIn the Money	$121.40In the Money	$129.35In the Money	$104.00In the Money	$0.00In the Money	---In the Money	970In the Money	Filter Table By Strike Price of$680.00	COSTOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.72Out of the Money	$-0.06Out of the Money	16Out of the Money	1,582Out of the Money
COSTIn the Money	$116.50In the Money	$124.50In the Money	$120.00In the Money	$1.95In the Money	3In the Money	376In the Money	Filter Table By Strike Price of$685.00	COSTOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$0.88Out of the Money	$-0.07Out of the Money	2Out of the Money	698Out of the Money
COSTIn the Money	$113.30In the Money	$119.85In the Money	$108.44In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$690.00	COSTOut of the Money	$0.94Out of the Money	$1.10Out of the Money	$1.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,157Out of the Money
COSTIn the Money	$106.90In the Money	$114.75In the Money	$106.56In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$695.00	COSTOut of the Money	$1.05Out of the Money	$1.23Out of the Money	$1.10Out of the Money	$-0.04Out of the Money	13Out of the Money	1,067Out of the Money
COSTIn the Money	$102.15In the Money	$109.90In the Money	$109.83In the Money	$5.03In the Money	3In the Money	203In the Money	Filter Table By Strike Price of$700.00	COSTOut of the Money	$1.19Out of the Money	$1.38Out of the Money	$1.29Out of the Money	$0.03Out of the Money	18Out of the Money	774Out of the Money
COSTIn the Money	$97.40In the Money	$105.05In the Money	$104.37In the Money	$6.09In the Money	4In the Money	182In the Money	Filter Table By Strike Price of$705.00	COSTOut of the Money	$1.38Out of the Money	$1.50Out of the Money	$1.44Out of the Money	$-0.04Out of the Money	12Out of the Money	379Out of the Money
COSTIn the Money	$92.70In the Money	$100.30In the Money	$95.26In the Money	$20.40In the Money	10In the Money	210In the Money	Filter Table By Strike Price of$710.00	COSTOut of the Money	$1.57Out of the Money	$1.72Out of the Money	$1.45Out of the Money	$-0.18Out of the Money	11Out of the Money	307Out of the Money
COSTIn the Money	$88.00In the Money	$95.60In the Money	$92.42In the Money	$0.00In the Money	---In the Money	333In the Money	Filter Table By Strike Price of$715.00	COSTOut of the Money	$1.74Out of the Money	$1.95Out of the Money	$1.89Out of the Money	$0.10Out of the Money	18Out of the Money	799Out of the Money
COSTIn the Money	$83.35In the Money	$91.40In the Money	$81.60In the Money	$0.00In the Money	---In the Money	420In the Money	Filter Table By Strike Price of$720.00	COSTOut of the Money	$2.02Out of the Money	$2.23Out of the Money	$2.05Out of the Money	$-0.14Out of the Money	74Out of the Money	2,206Out of the Money
COSTIn the Money	$78.55In the Money	$85.95In the Money	$83.50In the Money	$3.76In the Money	2In the Money	370In the Money	Filter Table By Strike Price of$725.00	COSTOut of the Money	$2.35Out of the Money	$2.55Out of the Money	$2.12Out of the Money	$-0.44Out of the Money	16Out of the Money	841Out of the Money
COSTIn the Money	$74.75In the Money	$81.90In the Money	$77.93In the Money	$6.43In the Money	5In the Money	564In the Money	Filter Table By Strike Price of$730.00	COSTOut of the Money	$2.69Out of the Money	$2.95Out of the Money	$2.75Out of the Money	$-0.06Out of the Money	21Out of the Money	580Out of the Money
COSTIn the Money	$72.20In the Money	$75.00In the Money	$76.72In the Money	$5.93In the Money	3In the Money	435In the Money	Filter Table By Strike Price of$735.00	COSTOut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.45Out of the Money	$0.00Out of the Money	31Out of the Money	611Out of the Money
COSTIn the Money	$66.80In the Money	$70.40In the Money	$67.56In the Money	$1.56In the Money	4In the Money	684In the Money	Filter Table By Strike Price of$740.00	COSTOut of the Money	$3.65Out of the Money	$3.95Out of the Money	$4.01Out of the Money	$0.01Out of the Money	67Out of the Money	882Out of the Money
COSTIn the Money	$62.10In the Money	$67.65In the Money	$65.59In the Money	$1.59In the Money	2In the Money	938In the Money	Filter Table By Strike Price of$745.00	COSTOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.30Out of the Money	$-0.42Out of the Money	48Out of the Money	483Out of the Money
COSTIn the Money	$59.50In the Money	$62.55In the Money	$59.90In the Money	$5.05In the Money	14In the Money	371In the Money	Filter Table By Strike Price of$750.00	COSTOut of the Money	$5.05Out of the Money	$5.35Out of the Money	$5.29Out of the Money	$0.14Out of the Money	187Out of the Money	615Out of the Money
COSTIn the Money	$55.35In the Money	$56.90In the Money	$54.50In the Money	$-0.50In the Money	6In the Money	345In the Money	Filter Table By Strike Price of$755.00	COSTOut of the Money	$5.75Out of the Money	$6.10Out of the Money	$5.97Out of the Money	$-0.33Out of the Money	40Out of the Money	332Out of the Money
COSTIn the Money	$51.55In the Money	$52.80In the Money	$52.29In the Money	$3.83In the Money	21In the Money	475In the Money	Filter Table By Strike Price of$760.00	COSTOut of the Money	$6.75Out of the Money	$7.15Out of the Money	$7.01Out of the Money	$-0.36Out of the Money	52Out of the Money	776Out of the Money
COSTIn the Money	$47.60In the Money	$49.20In the Money	$48.48In the Money	$4.48In the Money	18In the Money	579In the Money	Filter Table By Strike Price of$765.00	COSTOut of the Money	$7.75Out of the Money	$8.25Out of the Money	$8.12Out of the Money	$-0.50Out of the Money	53Out of the Money	423Out of the Money
COSTIn the Money	$43.90In the Money	$45.10In the Money	$44.47In the Money	$1.05In the Money	240In the Money	576In the Money	Filter Table By Strike Price of$770.00	COSTOut of the Money	$9.00Out of the Money	$9.45Out of the Money	$9.33Out of the Money	$-0.51Out of the Money	55Out of the Money	683Out of the Money
COSTIn the Money	$42.05In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$772.50	COSTOut of the Money	$9.60Out of the Money	$10.15Out of the Money	$8.57Out of the Money	$-2.68Out of the Money	5Out of the Money	9Out of the Money
COSTIn the Money	$40.30In the Money	$42.50In the Money	$42.00In the Money	$2.23In the Money	6In the Money	523In the Money	Filter Table By Strike Price of$775.00	COSTOut of the Money	$10.30Out of the Money	$10.90Out of the Money	$10.70Out of the Money	$-0.68Out of the Money	28Out of the Money	179Out of the Money
COSTIn the Money	$38.50In the Money	$39.95In the Money	$39.42In the Money	$3.57In the Money	10In the Money	3In the Money	Filter Table By Strike Price of$777.50	COSTOut of the Money	$11.05Out of the Money	$11.65Out of the Money	$9.87Out of the Money	$-3.03Out of the Money	17Out of the Money	16Out of the Money
COSTIn the Money	$36.90In the Money	$38.05In the Money	$36.76In the Money	$0.76In the Money	27In the Money	549In the Money	Filter Table By Strike Price of$780.00	COSTOut of the Money	$11.70Out of the Money	$12.45Out of the Money	$11.78Out of the Money	$-1.16Out of the Money	73Out of the Money	300Out of the Money
COSTIn the Money	$33.55In the Money	$34.55In the Money	$34.65In the Money	$2.80In the Money	21In the Money	488In the Money	Filter Table By Strike Price of$785.00	COSTOut of the Money	$13.50Out of the Money	$14.15Out of the Money	$13.45Out of the Money	$-1.55Out of the Money	27Out of the Money	153Out of the Money
COSTIn the Money	$30.60In the Money	$31.30In the Money	$30.60In the Money	$1.70In the Money	43In the Money	386In the Money	Filter Table By Strike Price of$790.00	COSTOut of the Money	$15.40Out of the Money	$16.10Out of the Money	$16.50Out of the Money	$-0.55Out of the Money	47Out of the Money	577Out of the Money
COSTIn the Money	$27.60In the Money	$28.40In the Money	$27.95In the Money	$1.00In the Money	26In the Money	385In the Money	Filter Table By Strike Price of$795.00	COSTOut of the Money	$17.35Out of the Money	$18.20Out of the Money	$17.62Out of the Money	$-1.58Out of the Money	38Out of the Money	124Out of the Money
COSTUnderlying issue's last price	$24.85Underlying issue's last price	$25.55Underlying issue's last price	$25.05Underlying issue's last price	$1.05Underlying issue's last price	615Underlying issue's last price	1,414Underlying issue's last price	Filter Table By Strike Price of$800.00Underlying issue's last price	COSTUnderlying issue's last price	$19.90Underlying issue's last price	$20.45Underlying issue's last price	$20.34Underlying issue's last price	$-1.21Underlying issue's last price	49Underlying issue's last price	172Underlying issue's last price
COSTOut of the Money	$22.40Out of the Money	$22.95Out of the Money	$22.21Out of the Money	$0.31Out of the Money	29Out of the Money	304Out of the Money	Filter Table By Strike Price of$805.00	COSTIn the Money	$22.40In the Money	$22.90In the Money	$23.00In the Money	$-1.15In the Money	41In the Money	80In the Money
COSTOut of the Money	$20.05Out of the Money	$20.55Out of the Money	$19.80Out of the Money	$1.15Out of the Money	62Out of the Money	351Out of the Money	Filter Table By Strike Price of$810.00	COSTIn the Money	$25.05In the Money	$25.55In the Money	$24.50In the Money	$-2.50In the Money	7In the Money	46In the Money
COSTOut of the Money	$17.70Out of the Money	$18.40Out of the Money	$17.37Out of the Money	$-0.03Out of the Money	36Out of the Money	347Out of the Money	Filter Table By Strike Price of$815.00	COSTIn the Money	$27.55In the Money	$28.65In the Money	$27.80In the Money	$-3.90In the Money	3In the Money	102In the Money
COSTOut of the Money	$15.70Out of the Money	$16.45Out of the Money	$15.43Out of the Money	$0.01Out of the Money	34Out of the Money	373Out of the Money	Filter Table By Strike Price of$820.00	COSTIn the Money	$30.60In the Money	$31.65In the Money	$31.20In the Money	$-2.58In the Money	4In the Money	10In the Money
COSTOut of the Money	$13.90Out of the Money	$14.60Out of the Money	$14.61Out of the Money	$1.08Out of the Money	5Out of the Money	226Out of the Money	Filter Table By Strike Price of$825.00	COSTIn the Money	$33.85In the Money	$34.90In the Money	$33.70In the Money	$-3.50In the Money	1In the Money	14In the Money
COSTOut of the Money	$12.30Out of the Money	$12.90Out of the Money	$11.95Out of the Money	$-0.05Out of the Money	13Out of the Money	205Out of the Money	Filter Table By Strike Price of$830.00	COSTIn the Money	$37.25In the Money	$38.40In the Money	$55.90In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$10.80Out of the Money	$11.45Out of the Money	$10.55Out of the Money	$0.05Out of the Money	17Out of the Money	353Out of the Money	Filter Table By Strike Price of$835.00	COSTIn the Money	$39.75In the Money	$42.05In the Money	$48.00In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$9.50Out of the Money	$10.05Out of the Money	$9.55Out of the Money	$1.00Out of the Money	44Out of the Money	241Out of the Money	Filter Table By Strike Price of$840.00	COSTIn the Money	$44.50In the Money	$45.95In the Money	$46.90In the Money	$0.00In the Money	---In the Money	6In the Money
COSTOut of the Money	$8.35Out of the Money	$8.85Out of the Money	$8.10Out of the Money	$0.30Out of the Money	23Out of the Money	1,952Out of the Money	Filter Table By Strike Price of$845.00	COSTIn the Money	$48.15In the Money	$49.90In the Money	$54.88In the Money	$0.00In the Money	---In the Money	1In the Money
COSTOut of the Money	$7.30Out of the Money	$7.80Out of the Money	$7.17Out of the Money	$-0.14Out of the Money	34Out of the Money	321Out of the Money	Filter Table By Strike Price of$850.00	COSTIn the Money	$51.15In the Money	$54.00In the Money	$56.16In the Money	$0.00In the Money	---In the Money	6In the Money
COSTOut of the Money	$6.40Out of the Money	$6.75Out of the Money	$6.28Out of the Money	$-0.13Out of the Money	14Out of the Money	346Out of the Money	Filter Table By Strike Price of$855.00	COSTIn the Money	$54.45In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$5.55Out of the Money	$6.00Out of the Money	$5.82Out of the Money	$1.41Out of the Money	31Out of the Money	363Out of the Money	Filter Table By Strike Price of$860.00	COSTIn the Money	$60.75In the Money	$64.15In the Money	$102.45In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$4.85Out of the Money	$5.30Out of the Money	$5.10Out of the Money	$0.81Out of the Money	3Out of the Money	127Out of the Money	Filter Table By Strike Price of$865.00	COSTIn the Money	$63.90In the Money	$68.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$4.25Out of the Money	$4.55Out of the Money	$4.60Out of the Money	$0.55Out of the Money	31Out of the Money	134Out of the Money	Filter Table By Strike Price of$870.00	COSTIn the Money	$69.25In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$3.70Out of the Money	$4.15Out of the Money	$4.13Out of the Money	$1.03Out of the Money	2Out of the Money	362Out of the Money	Filter Table By Strike Price of$875.00	COSTIn the Money	$73.45In the Money	$77.70In the Money	$151.45In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$3.25Out of the Money	$3.55Out of the Money	$3.52Out of the Money	$0.64Out of the Money	3Out of the Money	128Out of the Money	Filter Table By Strike Price of$880.00	COSTIn the Money	$77.10In the Money	$82.95In the Money	$132.02In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$2.84Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$0.46Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$885.00	COSTIn the Money	$80.60In the Money	$88.40In the Money	$107.50In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$2.50Out of the Money	$2.74Out of the Money	$2.70Out of the Money	$-0.10Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$890.00	COSTIn the Money	$85.60In the Money	$93.25In the Money	$111.95In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$2.21Out of the Money	$2.38Out of the Money	$2.35Out of the Money	$0.25Out of the Money	2Out of the Money	886Out of the Money	Filter Table By Strike Price of$895.00	COSTIn the Money	$90.95In the Money	$97.90In the Money	$125.10In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.91Out of the Money	$2.14Out of the Money	$1.91Out of the Money	$0.03Out of the Money	9Out of the Money	487Out of the Money	Filter Table By Strike Price of$900.00	COSTIn the Money	$95.00In the Money	$102.85In the Money	$172.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.71Out of the Money	$1.92Out of the Money	$1.90Out of the Money	$0.19Out of the Money	13Out of the Money	137Out of the Money	Filter Table By Strike Price of$905.00	COSTIn the Money	$100.90In the Money	$107.70In the Money	$183.75In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.50Out of the Money	$1.69Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$910.00	COSTIn the Money	$104.75In the Money	$112.60In the Money	$187.52In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.34Out of the Money	$1.48Out of the Money	$1.40Out of the Money	$-0.35Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$915.00	COSTIn the Money	$109.55In the Money	$117.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.13Out of the Money	$1.34Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$920.00	COSTIn the Money	$114.55In the Money	$122.40In the Money	$198.37In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$1.00Out of the Money	$1.33Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$925.00	COSTIn the Money	$119.55In the Money	$127.50In the Money	$203.39In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.89Out of the Money	$1.39Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$930.00	COSTIn the Money	$124.55In the Money	$132.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.79Out of the Money	$0.99Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$935.00	COSTIn the Money	$129.55In the Money	$137.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.71Out of the Money	$1.02Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$940.00	COSTIn the Money	$134.55In the Money	$142.40In the Money	$212.52In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.64Out of the Money	$0.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$945.00	COSTIn the Money	$139.55In the Money	$147.50In the Money	$214.39In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.57Out of the Money	$1.04Out of the Money	$0.70Out of the Money	$0.06Out of the Money	1Out of the Money	129Out of the Money	Filter Table By Strike Price of$950.00	COSTIn the Money	$144.70In the Money	$152.50In the Money	$222.52In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.51Out of the Money	$0.80Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$955.00	COSTIn the Money	$149.55In the Money	$157.50In the Money	$222.27In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.46Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$960.00	COSTIn the Money	$154.50In the Money	$162.50In the Money	$232.65In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$965.00	COSTIn the Money	$159.50In the Money	$167.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.37Out of the Money	$0.52Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$970.00	COSTIn the Money	$164.50In the Money	$172.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.33Out of the Money	$0.47Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$975.00	COSTIn the Money	$169.60In the Money	$177.40In the Money	$252.74In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.30Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$980.00	COSTIn the Money	$174.75In the Money	$182.50In the Money	$231.83In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.01Out of the Money	4Out of the Money	85Out of the Money	Filter Table By Strike Price of$985.00	COSTIn the Money	$179.50In the Money	$187.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.24Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$990.00	COSTIn the Money	$184.50In the Money	$192.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$995.00	COSTIn the Money	$189.50In the Money	$197.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$1,000.00	COSTIn the Money	$193.60In the Money	$202.40In the Money	$250.85In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.09Out of the Money	$0.81Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$1,020.00	COSTIn the Money	$214.50In the Money	$222.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.06Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$1,040.00	COSTIn the Money	$234.50In the Money	$242.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$1,060.00	COSTIn the Money	$254.50In the Money	$262.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.03Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	110Out of the Money	Filter Table By Strike Price of$1,080.00	COSTIn the Money	$274.50In the Money	$282.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$1,100.00	COSTIn the Money	$294.55In the Money	$302.50In the Money	$372.59In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$1,120.00	COSTIn the Money	$314.50In the Money	$322.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COSTOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$1,140.00	COSTIn the Money	$334.50In the Money	$342.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Costco Wholesale Corp
NASDAQ:COSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)