• LAST PRICE
    144.2158
  • TODAY'S CHANGE (%)
    Trending Up5.2958 (3.8121%)
  • Bid / Lots
    144.1800/ 6
  • Ask / Lots
    144.2500/ 5
  • Open / Previous Close
    142.5000 / 138.9200
  • Day Range
    Low 140.5000
    High 144.5000
  • 52 Week Range
    Low 67.5100
    High 179.7000
  • Volume
    4,900,182
    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 22, 2024)

  • Put Options (expires Friday November 22, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
DELLIn the Money
$78.85In the Money
$80.05In the Money
$61.44In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.95Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
DELLIn the Money
$72.90In the Money
$74.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$1.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$68.40In the Money
$70.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.98Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
DELLIn the Money
$63.30In the Money
$64.45In the Money
$64.12In the Money
$12.22In the Money
17In the Money
22In the Money
DELLOut of the Money
---Out of the Money
$0.38Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
DELLIn the Money
$58.50In the Money
$60.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
DELLIn the Money
$53.85In the Money
$55.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
214Out of the Money
DELLIn the Money
$48.45In the Money
$49.55In the Money
$47.61In the Money
$3.94In the Money
1In the Money
10In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
1,314Out of the Money
DELLIn the Money
$43.90In the Money
$44.55In the Money
$42.88In the Money
$6.87In the Money
3In the Money
15In the Money
DELLOut of the Money
---Out of the Money
$0.63Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
266Out of the Money
DELLIn the Money
$40.95In the Money
$42.55In the Money
$20.20In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut 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
84Out of the Money
DELLIn the Money
$40.60In the Money
$42.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
DELLIn the Money
$38.75In the Money
$41.50In the Money
$29.51In the Money
$0.00In the Money
---In the Money
1In the Money
DELLOut 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
15Out of the Money
DELLIn the Money
$38.45In the Money
$40.10In the Money
$32.87In the Money
$0.00In the Money
---In the Money
1In the Money
DELLOut of the Money
---Out of the Money
$0.91Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
240Out of the Money
DELLIn the Money
$37.35In the Money
$38.95In the Money
$22.35In the Money
$0.00In the Money
---In the Money
1In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
DELLIn the Money
$36.35In the Money
$38.40In the Money
$30.49In the Money
$0.00In the Money
---In the Money
6In the Money
DELLOut of the Money
---Out of the Money
$0.21Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
DELLIn the Money
$35.75In the Money
$37.40In the Money
$29.00In the Money
$0.00In the Money
---In the Money
1In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
178Out of the Money
DELLIn the Money
$34.70In the Money
$36.30In the Money
$30.07In the Money
$0.00In the Money
---In the Money
2In the Money
DELLOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
DELLIn the Money
$33.45In the Money
$35.40In the Money
$33.29In the Money
$7.09In the Money
14In the Money
18In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.01Out of the Money
2Out of the Money
123Out of the Money
DELLIn the Money
$32.55In the Money
$33.90In the Money
$19.90In the Money
$0.00In the Money
---In the Money
3In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
DELLIn the Money
$31.90In the Money
$32.55In the Money
$24.10In the Money
$0.00In the Money
---In the Money
13In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
270Out of the Money
DELLIn the Money
$30.95In the Money
$31.75In the Money
$29.57In the Money
$9.27In the Money
1In the Money
7In the Money
DELLOut of the Money
---Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
DELLIn the Money
$28.60In the Money
$30.80In the Money
$23.27In the Money
$0.00In the Money
---In the Money
45In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
DELLIn the Money
$28.40In the Money
$30.30In the Money
$21.14In the Money
$0.00In the Money
---In the Money
36In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
400Out of the Money
DELLIn the Money
$26.30In the Money
$28.60In the Money
$21.97In the Money
$0.00In the Money
---In the Money
1In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
DELLIn the Money
$26.35In the Money
$27.60In the Money
$20.20In the Money
$0.00In the Money
---In the Money
25In the Money
DELLOut of the Money
---Out of the Money
$0.75Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
DELLIn the Money
$25.65In the Money
$26.80In the Money
$21.30In the Money
$0.00In the Money
---In the Money
41In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
DELLIn the Money
$24.20In the Money
$26.50In the Money
$16.00In the Money
$0.00In the Money
---In the Money
18In the Money
DELLOut of the Money
---Out of the Money
$0.75Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
177Out of the Money
DELLIn the Money
$23.70In the Money
$24.40In the Money
$22.48In the Money
$2.57In the Money
18In the Money
349In the Money
DELLOut of the Money
---Out of the Money
$0.75Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
332Out of the Money
DELLIn the Money
$23.05In the Money
$24.20In the Money
$16.00In the Money
$0.00In the Money
---In the Money
41In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
218Out of the Money
DELLIn the Money
$22.00In the Money
$22.80In the Money
$20.76In the Money
$6.46In the Money
2In the Money
449In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
9Out of the Money
2,290Out of the Money
DELLIn the Money
$21.05In the Money
$21.40In the Money
$20.79In the Money
$4.84In the Money
22In the Money
92In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
5Out of the Money
832Out of the Money
DELLIn the Money
$19.90In the Money
$20.95In the Money
$14.65In the Money
$0.00In the Money
---In the Money
65In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
16Out of the Money
414Out of the Money
DELLIn the Money
$18.90In the Money
$19.40In the Money
$17.94In the Money
$3.49In the Money
6In the Money
111In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
22Out of the Money
997Out of the Money
DELLIn the Money
$18.05In the Money
$19.15In the Money
$18.32In the Money
$8.82In the Money
20In the Money
2,338In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
24Out of the Money
1,112Out of the Money
DELLIn the Money
$16.75In the Money
$17.35In the Money
$16.15In the Money
$4.45In the Money
80In the Money
257In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
49Out of the Money
671Out of the Money
DELLIn the Money
$15.60In the Money
$16.40In the Money
$15.15In the Money
$3.38In the Money
2In the Money
253In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
28Out of the Money
941Out of the Money
DELLIn the Money
$15.05In the Money
$15.40In the Money
$14.81In the Money
$4.27In the Money
6In the Money
113In the Money
DELLOut of the Money
---Out of the Money
$0.23Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1,048Out of the Money
1,431Out of the Money
DELLIn the Money
$14.05In the Money
$14.35In the Money
$13.80In the Money
$4.83In the Money
51In the Money
559In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
57Out of the Money
1,926Out of the Money
DELLIn the Money
$12.70In the Money
$13.40In the Money
$12.79In the Money
$4.39In the Money
158In the Money
568In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
46Out of the Money
659Out of the Money
DELLIn the Money
$11.35In the Money
$12.40In the Money
$12.00In the Money
$4.99In the Money
59In the Money
281In the Money
DELLOut of the Money
---Out of the Money
$0.14Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
53Out of the Money
770Out of the Money
DELLIn the Money
$11.05In the Money
$11.35In the Money
$10.55In the Money
$3.55In the Money
72In the Money
358In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
76Out of the Money
451Out of the Money
DELLIn the Money
$9.20In the Money
$10.40In the Money
$9.83In the Money
$4.73In the Money
103In the Money
426In the Money
DELLOut of the Money
---Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.11Out of the Money
23Out of the Money
335Out of the Money
DELLIn the Money
$9.10In the Money
$9.40In the Money
$9.55In the Money
$5.45In the Money
336In the Money
1,026In the Money
DELLOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$-0.22Out of the Money
641Out of the Money
1,956Out of the Money
DELLIn the Money
$7.20In the Money
$8.90In the Money
$7.59In the Money
$3.89In the Money
189In the Money
530In the Money
DELLOut of the Money
---Out of the Money
$0.24Out of the Money
$0.03Out of the Money
$-0.39Out of the Money
34Out of the Money
385Out of the Money
DELLIn the Money
$7.05In the Money
$7.40In the Money
$7.12In the Money
$4.52In the Money
432In the Money
1,075In the Money
DELLOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.70Out of the Money
64Out of the Money
3,220Out of the Money
DELLIn the Money
$6.10In the Money
$6.95In the Money
$6.32In the Money
$4.48In the Money
555In the Money
1,064In the Money
DELLOut of the Money
---Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-1.15Out of the Money
79Out of the Money
167Out of the Money
DELLIn the Money
$5.10In the Money
$5.55In the Money
$5.05In the Money
$3.57In the Money
281In the Money
676In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-1.41Out of the Money
81Out of the Money
136Out of the Money
DELLIn the Money
$4.05In the Money
$4.35In the Money
$4.44In the Money
$3.41In the Money
1,478In the Money
3,348In the Money
DELLOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-2.29Out of the Money
395Out of the Money
98Out of the Money
DELLIn the Money
$3.10In the Money
$3.35In the Money
$3.25In the Money
$2.59In the Money
532In the Money
766In the Money
DELLOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-2.34Out of the Money
63Out of the Money
25Out of the Money
DELLIn the Money
$2.10In the Money
$2.32In the Money
$2.30In the Money
$1.85In the Money
1,173In the Money
1,187In the Money
DELLNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-3.21Near the Money
714Near the Money
56Near the Money
DELLIn the Money
$1.21In the Money
$1.60In the Money
$1.35In the Money
$1.05In the Money
1,041In the Money
709In the Money
DELLNear the Money
$0.06Near the Money
$0.10Near the Money
$0.07Near the Money
$-4.28Near the Money
434Near the Money
53Near the Money
DELLUnderlying issue's last price
$0.39Underlying issue's last price
$0.53Underlying issue's last price
$0.54Underlying issue's last price
$0.38Underlying issue's last price
1,289Underlying issue's last price
577Underlying issue's last price
Filter Table By Strike Price of$144.00Underlying issue's last price
DELLUnderlying issue's last price
$0.24Underlying issue's last price
$0.46Underlying issue's last price
$0.21Underlying issue's last price
$-4.67Underlying issue's last price
759Underlying issue's last price
43Underlying issue's last price
DELLNear the Money
$0.10Near the Money
$0.14Near the Money
$0.16Near the Money
$0.02Near the Money
4,265Near the Money
3,057Near the Money
DELLIn the Money
$0.75In the Money
$1.10In the Money
$1.01In the Money
$-4.72In the Money
10In the Money
27In the Money
DELLNear the Money
$0.02Near the Money
$0.04Near the Money
$0.02Near the Money
$-0.10Near the Money
295Near the Money
305Near the Money
DELLIn the Money
$0.77In the Money
$2.96In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLNear the Money
---Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.02Near the Money
26Near the Money
183Near the Money
DELLIn the Money
$2.00In the Money
$3.60In the Money
$13.48In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
54Out of the Money
235Out of the Money
DELLIn the Money
$3.20In the Money
$4.75In the Money
$14.20In the Money
$0.00In the Money
---In the Money
44In the Money
DELLOut of the Money
---Out of the Money
$0.47Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
DELLIn the Money
$2.83In the Money
$5.75In the Money
$17.58In the Money
$0.00In the Money
---In the Money
2In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
584Out of the Money
1,642Out of the Money
DELLIn the Money
$5.55In the Money
$5.95In the Money
$6.26In the Money
$-4.74In the Money
18In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.74Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
14Out of the Money
338Out of the Money
DELLIn the Money
$8.10In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
101Out of the Money
196Out of the Money
DELLIn the Money
$9.90In the Money
$12.30In the Money
$11.50In the Money
$-7.81In the Money
5In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
340Out of the Money
DELLIn the Money
$12.40In the Money
$15.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
4Out of the Money
294Out of the Money
DELLIn the Money
$14.70In the Money
$17.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.02Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
DELLIn the Money
$17.20In the Money
$20.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.21Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
DELLIn the Money
$19.70In the Money
$22.65In the Money
$24.95In the Money
$0.00In the Money
---In the Money
2In the Money
DELLOut of the Money
---Out of the Money
$1.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
DELLIn the Money
$22.60In the Money
$25.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
243Out of the Money
DELLIn the Money
$24.95In the Money
$27.65In the Money
$36.27In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$1.27Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
DELLIn the Money
$27.05In the Money
$30.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut 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
3Out of the Money
DELLIn the Money
$29.95In the Money
$32.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$1.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$32.70In the Money
$35.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut 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
DELLIn the Money
$35.20In the Money
$37.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$37.65In the Money
$40.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$40.20In the Money
$42.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
DELLIn the Money
$45.15In the Money
$47.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.84Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$50.20In the Money
$52.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
DELLOut of the Money
---Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
DELLIn the Money
$55.20In the Money
$57.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money