• LAST PRICE
    377.2000
  • TODAY'S CHANGE (%)
    Trending Down-12.9400 (-3.3168%)
  • Bid / Lots
    376.6900/ 1
  • Ask / Lots
    378.0700/ 1
  • Open / Previous Close
    386.0200 / 390.1400
  • Day Range
    Low 375.0001
    High 386.5299
  • 52 Week Range
    Low 173.2008
    High 401.9800
  • Volume
    336,883
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
EMEIn the Money
$275.60In the Money
$280.50In the Money
$230.40In the Money
$0.00In the Money
---In the Money
7In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$271.00In the Money
$275.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$266.00In the Money
$270.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$261.00In the Money
$265.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$256.00In the Money
$260.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$251.00In the Money
$255.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$246.00In the Money
$250.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$241.00In the Money
$245.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$236.10In the Money
$241.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$231.20In the Money
$236.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$226.20In the Money
$231.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$221.50In the Money
$226.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$5.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
EMEIn the Money
$216.50In the Money
$221.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$4.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
EMEIn the Money
$211.50In the Money
$216.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
EMEIn the Money
$206.50In the Money
$211.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$4.60Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
EMEIn the Money
$201.50In the Money
$206.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
EMEIn the Money
$196.50In the Money
$201.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$5.40Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
EMEIn the Money
$191.50In the Money
$196.40In the Money
$46.90In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$6.70Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
EMEIn the Money
$186.60In the Money
$191.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$181.70In the Money
$186.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$8.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
EMEIn the Money
$176.60In the Money
$181.50In the Money
$28.80In the Money
$0.00In the Money
---In the Money
5In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$9.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
EMEIn the Money
$167.00In the Money
$171.90In the Money
$38.61In the Money
$0.00In the Money
---In the Money
4In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
EMEIn the Money
$157.00In the Money
$161.90In the Money
$129.60In the Money
$0.00In the Money
---In the Money
34In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EMEIn the Money
$147.00In the Money
$151.90In the Money
$15.00In the Money
$0.00In the Money
---In the Money
1In the Money
EMEOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
EMEIn the Money
$137.10In the Money
$142.00In the Money
$23.81In the Money
$0.00In the Money
---In the Money
1In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$8.70Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
EMEIn the Money
$127.50In the Money
$132.40In the Money
$17.01In the Money
$0.00In the Money
---In the Money
16In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$8.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
EMEIn the Money
$117.50In the Money
$122.10In the Money
$77.40In the Money
$0.00In the Money
---In the Money
21In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
EMEIn the Money
$108.00In the Money
$112.60In the Money
$55.21In the Money
$0.00In the Money
---In the Money
2In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.34Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
EMEIn the Money
$98.50In the Money
$103.00In the Money
$105.40In the Money
$0.00In the Money
---In the Money
41In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$2.67Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
EMEIn the Money
$88.50In the Money
$93.40In the Money
$95.60In the Money
$0.00In the Money
---In the Money
13In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$3.67Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EMEIn the Money
$79.00In the Money
$83.50In the Money
$73.55In the Money
$0.00In the Money
---In the Money
22In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$6.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
EMEIn the Money
$70.00In the Money
$74.50In the Money
$55.90In the Money
$0.00In the Money
---In the Money
6In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
EMEIn the Money
$61.50In the Money
$65.50In the Money
$61.57In the Money
$0.00In the Money
---In the Money
3In the Money
EMEOut of the Money
$0.50Out of the Money
$5.30Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
EMEIn the Money
$52.70In the Money
$57.00In the Money
$55.47In the Money
$-6.26In the Money
3In the Money
7In the Money
EMEOut of the Money
$3.70Out of the Money
$6.50Out of the Money
$3.30Out of the Money
$-1.90Out of the Money
5Out of the Money
114Out of the Money
EMEIn the Money
$44.50In the Money
$48.50In the Money
$46.50In the Money
$0.00In the Money
---In the Money
9In the Money
EMEOut of the Money
$3.80Out of the Money
$8.50Out of the Money
$4.00Out of the Money
$-3.45Out of the Money
2Out of the Money
16Out of the Money
EMEIn the Money
$37.00In the Money
$41.00In the Money
$45.50In the Money
$0.00In the Money
---In the Money
27In the Money
EMEOut of the Money
$7.40Out of the Money
$10.50Out of the Money
$10.48Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
EMEIn the Money
$29.90In the Money
$34.50In the Money
$47.41In the Money
$0.00In the Money
---In the Money
218In the Money
EMEOut of the Money
$10.20Out of the Money
$13.40Out of the Money
$9.10Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
EMEUnderlying issue's last price
$23.70Underlying issue's last price
$28.00Underlying issue's last price
$22.90Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
7Underlying issue's last price
Filter Table By Strike Price of$370.00Underlying issue's last price
EMEUnderlying issue's last price
$13.00Underlying issue's last price
$17.40Underlying issue's last price
$13.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
15Underlying issue's last price
EMENear the Money
$18.50Near the Money
$23.00Near the Money
$24.00Near the Money
$0.00Near the Money
---Near the Money
9Near the Money
EMEIn the Money
$18.20In the Money
$22.00In the Money
$20.30In the Money
$-0.04In the Money
10In the Money
11In the Money
EMEOut of the Money
$15.30Out of the Money
$18.00Out of the Money
$19.25Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
EMEIn the Money
$23.00In the Money
$27.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$11.10Out of the Money
$14.50Out of the Money
$14.29Out of the Money
$0.00Out of the Money
---Out of the Money
118Out of the Money
EMEIn the Money
$29.00In the Money
$33.90In the Money
$27.50In the Money
$0.00In the Money
---In the Money
11In the Money
EMEOut of the Money
$6.60Out of the Money
$11.50Out of the Money
$11.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
EMEIn the Money
$36.00In the Money
$40.90In the Money
$26.70In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$4.20Out of the Money
$9.00Out of the Money
$8.00Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
EMEIn the Money
$43.50In the Money
$48.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$2.55Out of the Money
$7.00Out of the Money
$6.20Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
EMEIn the Money
$51.80In the Money
$56.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.60Out of the Money
$5.50Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
EMEIn the Money
$61.00In the Money
$65.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.05Out of the Money
$4.90Out of the Money
$2.60Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EMEIn the Money
$70.20In the Money
$75.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.50Out of the Money
$5.00Out of the Money
$5.30Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
EMEIn the Money
$80.20In the Money
$85.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.05Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$90.20In the Money
$95.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.05Out of the Money
$5.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
EMEIn the Money
$100.20In the Money
$105.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.74Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
EMEIn the Money
$110.20In the Money
$115.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
EMEIn the Money
$120.20In the Money
$125.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
EMEIn the Money
$140.20In the Money
$145.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.20Out of the Money
$1.00Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
EMEIn the Money
$160.20In the Money
$165.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
EMEOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
EMEIn the Money
$180.20In the Money
$185.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money