• LAST PRICE
    418.1100
  • TODAY'S CHANGE (%)
    Trending Up0.2500 (0.0598%)
  • Bid / Lots
    417.9100/ 1
  • Ask / Lots
    418.3100/ 6
  • Open / Previous Close
    416.7400 / 417.8600
  • Day Range
    Low 415.0000
    High 421.9300
  • 52 Week Range
    Low 397.9800
    High 567.2600
  • Volume
    603,673
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

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

Option Chain

  • Call Options (expires Friday December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ELVIn the Money
$145.80In the Money
$152.70In the Money
$288.50In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ELVIn the Money
$136.20In the Money
$142.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ELVIn the Money
$127.30In the Money
$132.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out 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
ELVIn the Money
$116.30In the Money
$122.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$0.85Out of the Money
$0.67Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ELVIn the Money
$108.00In the Money
$113.20In the Money
$123.23In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
---Out of the Money
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ELVIn the Money
$97.40In the Money
$103.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$0.30Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ELVIn the Money
$87.90In the Money
$93.50In the Money
$83.70In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
$0.40Out of the Money
$1.80Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ELVIn the Money
$77.60In the Money
$83.70In the Money
$100.45In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$1.10Out of the Money
$1.40Out of the Money
$1.27Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ELVIn the Money
$68.30In the Money
$74.00In the Money
$68.92In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
$1.45Out of the Money
$1.80Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ELVIn the Money
$59.70In the Money
$63.30In the Money
$74.30In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$1.70Out of the Money
$2.45Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
ELVIn the Money
$49.00In the Money
$54.00In the Money
$52.00In the Money
$0.00In the Money
---In the Money
6In the Money
ELVOut of the Money
$2.90Out of the Money
$3.30Out of the Money
$3.44Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
ELVIn the Money
$40.00In the Money
$46.40In the Money
$37.75In the Money
$0.00In the Money
---In the Money
6In the Money
ELVOut of the Money
$4.10Out of the Money
$4.60Out of the Money
$4.30Out of the Money
$-0.58Out of the Money
13Out of the Money
200Out of the Money
ELVIn the Money
$34.00In the Money
$38.70In the Money
$143.24In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
$6.00Out of the Money
$6.50Out of the Money
$6.80Out of the Money
$-0.30Out of the Money
5Out of the Money
115Out of the Money
ELVIn the Money
$27.30In the Money
$29.60In the Money
$28.00In the Money
$2.50In the Money
1In the Money
76In the Money
ELVOut of the Money
$8.50Out of the Money
$9.00Out of the Money
$8.80Out of the Money
$-0.91Out of the Money
15Out of the Money
199Out of the Money
ELVUnderlying issue's last price
$21.20Underlying issue's last price
$22.00Underlying issue's last price
$21.50Underlying issue's last price
$-0.50Underlying issue's last price
2Underlying issue's last price
105Underlying issue's last price
Filter Table By Strike Price of$410.00Underlying issue's last price
ELVUnderlying issue's last price
$12.00Underlying issue's last price
$12.50Underlying issue's last price
$12.40Underlying issue's last price
$-1.19Underlying issue's last price
15Underlying issue's last price
173Underlying issue's last price
ELVNear the Money
$16.00Near the Money
$16.40Near the Money
$16.00Near the Money
$-1.10Near the Money
11Near the Money
185Near the Money
ELVIn the Money
$16.50In the Money
$17.00In the Money
$16.40In the Money
$-0.60In the Money
5In the Money
159In the Money
ELVOut of the Money
$11.30Out of the Money
$11.90Out of the Money
$11.30Out of the Money
$0.00Out of the Money
---Out of the Money
196Out of the Money
ELVIn the Money
$21.90In the Money
$22.70In the Money
$22.90In the Money
$0.30In the Money
3In the Money
88In the Money
ELVOut of the Money
$7.80Out of the Money
$8.40Out of the Money
$7.40Out of the Money
$0.30Out of the Money
3Out of the Money
545Out of the Money
ELVIn the Money
$25.30In the Money
$32.90In the Money
$28.10In the Money
$-6.99In the Money
1In the Money
78In the Money
ELVOut of the Money
$5.20Out of the Money
$5.70Out of the Money
$5.70Out of the Money
$-0.20Out of the Money
4Out of the Money
158Out of the Money
ELVIn the Money
$35.00In the Money
$39.70In the Money
$36.40In the Money
$-7.60In the Money
1In the Money
113In the Money
ELVOut of the Money
$3.50Out of the Money
$3.90Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
161Out of the Money
ELVIn the Money
$43.20In the Money
$46.60In the Money
$47.50In the Money
$0.00In the Money
---In the Money
116In the Money
ELVOut of the Money
$2.20Out of the Money
$2.65Out of the Money
$2.37Out of the Money
$-0.16Out of the Money
1Out of the Money
62Out of the Money
ELVIn the Money
$50.80In the Money
$55.50In the Money
$56.00In the Money
$0.00In the Money
---In the Money
70In the Money
ELVOut of the Money
$1.50Out of the Money
$1.80Out of the Money
$1.65Out of the Money
$-0.08Out of the Money
3Out of the Money
80Out of the Money
ELVIn the Money
$61.20In the Money
$67.50In the Money
$63.30In the Money
$-4.38In the Money
1In the Money
383In the Money
ELVOut of the Money
$1.00Out of the Money
$1.25Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
ELVIn the Money
$70.70In the Money
$74.60In the Money
$74.70In the Money
$0.00In the Money
---In the Money
38In the Money
ELVOut of the Money
$0.65Out of the Money
$0.95Out of the Money
$0.83Out of the Money
$0.03Out of the Money
2Out of the Money
323Out of the Money
ELVIn the Money
$78.50In the Money
$86.00In the Money
$84.34In the Money
$0.00In the Money
---In the Money
7In the Money
ELVOut of the Money
$0.50Out of the Money
$0.75Out of the Money
$0.66Out of the Money
$-0.09Out of the Money
2Out of the Money
74Out of the Money
ELVIn the Money
$88.70In the Money
$95.30In the Money
$93.00In the Money
$-2.10In the Money
1In the Money
8In the Money
ELVOut of the Money
$0.15Out of the Money
$0.80Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
ELVIn the Money
$98.70In the Money
$106.00In the Money
$100.60In the Money
$0.00In the Money
---In the Money
1In the Money
ELVOut of the Money
$0.10Out of the Money
$0.85Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
181Out of the Money
ELVIn the Money
$107.00In the Money
$116.60In the Money
$117.00In the Money
$0.00In the Money
---In the Money
55In the Money
ELVOut of the Money
$0.10Out of the Money
$0.50Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
ELVIn the Money
$117.00In the Money
$126.40In the Money
$122.84In the Money
$0.00In the Money
---In the Money
58In the Money
ELVOut of the Money
$0.20Out of the Money
$0.65Out of the Money
$0.30Out of the Money
$-0.80Out of the Money
2Out of the Money
123Out of the Money
ELVIn the Money
$128.90In the Money
$136.00In the Money
$128.97In the Money
$0.00In the Money
---In the Money
4In the Money
ELVOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.25Out of the Money
$0.00Out of the Money
8Out of the Money
104Out of the Money
ELVIn the Money
$138.80In the Money
$146.00In the Money
$148.77In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$0.05Out of the Money
$1.50Out of the Money
$0.34Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
ELVIn the Money
$148.80In the Money
$156.00In the Money
$132.58In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
ELVIn the Money
$157.20In the Money
$166.00In the Money
$38.40In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$0.05Out of the Money
$1.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
ELVIn the Money
$167.20In the Money
$176.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
144Out of the Money
ELVIn the Money
$177.20In the Money
$186.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
ELVIn the Money
$187.20In the Money
$196.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
ELVIn the Money
$197.20In the Money
$206.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
ELVIn the Money
$207.40In the Money
$216.00In the Money
$97.40In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ELVIn the Money
$217.10In the Money
$226.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$0.40Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ELVIn the Money
$227.20In the Money
$236.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ELVIn the Money
$237.10In the Money
$246.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ELVIn the Money
$257.20In the Money
$266.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ELVIn the Money
$277.20In the Money
$286.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ELVIn the Money
$297.20In the Money
$306.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ELVIn the Money
$317.20In the Money
$326.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$1.50Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ELVIn the Money
$337.20In the Money
$346.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ELVOut of the Money
---Out of the Money
$0.85Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ELVIn the Money
$357.20In the Money
$366.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money