• LAST PRICE
    72.3900
  • TODAY'S CHANGE (%)
    Trending Down-2.0500 (-2.7539%)
  • Bid / Lots
    69.1100/ 1
  • Ask / Lots
    73.5700/ 1
  • Open / Previous Close
    74.4700 / 74.4400
  • Day Range
    Low 72.1000
    High 74.9700
  • 52 Week Range
    Low 28.2300
    High 76.0200
  • Volume
    1,523,004
    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
EATIn the Money
$55.20In the Money
$59.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EATIn the Money
$52.80In the Money
$56.80In the Money
$19.60In the Money
$0.00In the Money
---In the Money
27In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
EATIn the Money
$50.40In the Money
$54.40In the Money
$15.52In the Money
$0.00In the Money
---In the Money
35In the Money
EATOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
260Out of the Money
EATIn the Money
$47.90In the Money
$51.90In the Money
$19.20In the Money
$0.00In the Money
---In the Money
28In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
EATIn the Money
$45.40In the Money
$49.40In the Money
$8.50In the Money
$0.00In the Money
---In the Money
10In the Money
EATOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EATIn the Money
$43.00In the Money
$46.90In the Money
$7.60In the Money
$0.00In the Money
---In the Money
12In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
EATIn the Money
$40.50In the Money
$44.40In the Money
$10.00In the Money
$0.00In the Money
---In the Money
19In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
EATIn the Money
$38.00In the Money
$41.90In the Money
$9.20In the Money
$0.00In the Money
---In the Money
179In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.46Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
EATIn the Money
$35.30In the Money
$39.40In the Money
$37.96In the Money
$0.00In the Money
---In the Money
24In the Money
EATOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
183Out of the Money
EATIn the Money
$33.00In the Money
$37.00In the Money
$34.12In the Money
$0.00In the Money
---In the Money
36In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
95Out of the Money
EATIn the Money
$30.40In the Money
$34.40In the Money
$31.70In the Money
$0.00In the Money
---In the Money
83In the Money
EATOut 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
1,464Out of the Money
EATIn the Money
$27.90In the Money
$31.90In the Money
$8.05In the Money
$0.00In the Money
---In the Money
157In the Money
EATOut 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
119Out of the Money
EATIn the Money
$25.80In the Money
$29.50In the Money
$28.20In the Money
$0.00In the Money
---In the Money
129In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
88Out of the Money
EATIn the Money
$23.40In the Money
$26.80In the Money
$21.10In the Money
$0.00In the Money
---In the Money
636In the Money
EATOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
86Out of the Money
EATIn the Money
$20.60In the Money
$24.30In the Money
$23.11In the Money
$0.00In the Money
---In the Money
537In the Money
EATOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
78Out of the Money
EATIn the Money
$18.10In the Money
$22.00In the Money
$14.19In the Money
$0.00In the Money
---In the Money
184In the Money
EATOut of the Money
$0.00Out of the Money
$1.05Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
73Out of the Money
EATIn the Money
$15.60In the Money
$19.50In the Money
$17.19In the Money
$0.00In the Money
---In the Money
152In the Money
EATOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
563Out of the Money
EATIn the Money
$14.30In the Money
$16.90In the Money
$15.75In the Money
$0.00In the Money
---In the Money
144In the Money
EATOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
467Out of the Money
EATIn the Money
$11.10In the Money
$14.60In the Money
$13.70In the Money
$0.20In the Money
5In the Money
200In the Money
EATOut of the Money
$0.00Out of the Money
$0.85Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
540Out of the Money
EATIn the Money
$8.70In the Money
$12.00In the Money
$14.00In the Money
$0.00In the Money
---In the Money
46In the Money
EATOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
392Out of the Money
EATIn the Money
$7.20In the Money
$9.30In the Money
$8.20In the Money
$-1.50In the Money
6In the Money
421In the Money
EATOut of the Money
$0.15Out of the Money
$0.75Out of the Money
$0.25Out of the Money
$0.04Out of the Money
1Out of the Money
929Out of the Money
EATIn the Money
$5.20In the Money
$6.40In the Money
$6.39In the Money
$0.14In the Money
4In the Money
469In the Money
EATOut of the Money
$0.45Out of the Money
$1.30Out of the Money
$0.59Out of the Money
$-0.07Out of the Money
42Out of the Money
464Out of the Money
EATUnderlying issue's last price
$3.80Underlying issue's last price
$4.20Underlying issue's last price
$4.02Underlying issue's last price
$-0.59Underlying issue's last price
40Underlying issue's last price
306Underlying issue's last price
Filter Table By Strike Price of$70.00Underlying issue's last price
EATUnderlying issue's last price
$1.20Underlying issue's last price
$1.35Underlying issue's last price
$1.33Underlying issue's last price
$0.33Underlying issue's last price
90Underlying issue's last price
1,234Underlying issue's last price
EATNear the Money
$2.35Near the Money
$2.50Near the Money
$3.51Near the Money
$0.00Near the Money
---Near the Money
190Near the Money
EATIn the Money
$2.20In the Money
$2.40In the Money
$2.30In the Money
$0.69In the Money
27In the Money
425In the Money
EATNear the Money
$1.30Near the Money
$1.45Near the Money
$1.39Near the Money
$-0.99Near the Money
15Near the Money
479Near the Money
EATIn the Money
$3.60In the Money
$4.10In the Money
$3.85In the Money
$1.20In the Money
12In the Money
43In the Money
EATOut of the Money
$0.50Out of the Money
$0.80Out of the Money
$1.28Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
EATIn the Money
$5.40In the Money
$6.50In the Money
$3.60In the Money
$0.00In the Money
---In the Money
1In the Money
EATOut of the Money
$0.35Out of the Money
$0.40Out of the Money
$0.50Out of the Money
$-0.30Out of the Money
1Out of the Money
245Out of the Money
EATIn the Money
$6.90In the Money
$8.50In the Money
$7.43In the Money
$0.00In the Money
---In the Money
2In the Money
EATOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
EATIn the Money
$10.70In the Money
$14.60In the Money
$13.90In the Money
$0.00In the Money
---In the Money
---In the Money
EATOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EATIn the Money
$15.60In the Money
$19.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EATOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EATIn the Money
$20.60In the Money
$24.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EATOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EATIn the Money
$25.70In the Money
$29.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money