• LAST PRICE
    81.8550
  • TODAY'S CHANGE (%)
    Trending Down-0.3050 (-0.3712%)
  • Bid / Lots
    81.8500/ 8
  • Ask / Lots
    81.8700/ 8
  • Open / Previous Close
    82.0200 / 82.1600
  • Day Range
    Low 81.5100
    High 82.2200
  • 52 Week Range
    Low 59.4650
    High 84.8800
  • Volume
    1,125,786
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
FASTIn the Money
$47.20In the Money
$51.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FASTIn the Money
$44.70In the Money
$49.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut 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
FASTIn the Money
$42.20In the Money
$46.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$39.70In the Money
$44.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$37.20In the Money
$41.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
FASTIn the Money
$34.70In the Money
$39.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$32.20In the Money
$36.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
FASTIn the Money
$29.70In the Money
$34.00In the Money
$29.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut 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
53Out of the Money
FASTIn the Money
$24.70In the Money
$29.00In the Money
$20.20In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut 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
131Out of the Money
FASTIn the Money
$22.20In the Money
$26.50In the Money
$18.10In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
229Out of the Money
FASTIn the Money
$19.70In the Money
$24.00In the Money
$16.10In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
FASTIn the Money
$17.20In the Money
$21.50In the Money
$13.80In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut 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
174Out of the Money
FASTIn the Money
$15.80In the Money
$18.10In the Money
$18.40In the Money
$0.00In the Money
---In the Money
3In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1,162Out of the Money
FASTIn the Money
$13.20In the Money
$15.40In the Money
$15.28In the Money
$0.00In the Money
---In the Money
58In the Money
FASTOut of the Money
---Out of the Money
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
203Out of the Money
FASTIn the Money
$11.70In the Money
$12.00In the Money
$11.65In the Money
$-1.72In the Money
4In the Money
2,009In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
344Out of the Money
FASTIn the Money
$8.70In the Money
$10.20In the Money
$9.45In the Money
$-1.63In the Money
4In the Money
873In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
555Out of the Money
FASTIn the Money
$6.70In the Money
$7.00In the Money
$6.78In the Money
$-1.16In the Money
4In the Money
1,481In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
1Out of the Money
496Out of the Money
FASTIn the Money
$4.20In the Money
$4.50In the Money
$4.40In the Money
$-0.81In the Money
36In the Money
3,795In the Money
FASTOut of the Money
---Out of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
771Out of the Money
FASTUnderlying issue's last price
$1.75Underlying issue's last price
$1.95Underlying issue's last price
$1.80Underlying issue's last price
$-0.40Underlying issue's last price
56Underlying issue's last price
1,279Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
FASTUnderlying issue's last price
---Underlying issue's last price
$0.05Underlying issue's last price
$0.05Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
68Underlying issue's last price
FASTNear the Money
---Near the Money
$0.05Near the Money
$0.03Near the Money
$-0.56Near the Money
377Near the Money
603Near the Money
FASTIn the Money
$0.55In the Money
$0.75In the Money
$0.76In the Money
$0.06In the Money
8In the Money
31In the Money
FASTOut of the Money
---Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
600Out of the Money
FASTIn the Money
$2.55In the Money
$3.70In the Money
$3.10In the Money
$0.30In the Money
11In the Money
11In the Money
FASTOut of the Money
---Out of the Money
$0.75Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
FASTIn the Money
$5.00In the Money
$6.50In the Money
$21.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
FASTIn the Money
$7.40In the Money
$8.90In the Money
$6.53In the Money
$0.00In the Money
---In the Money
5In the Money
FASTOut of the Money
---Out 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
FASTIn the Money
$9.90In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
FASTIn the Money
$11.00In the Money
$15.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$16.00In the Money
$20.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$21.00In the Money
$25.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$26.00In the Money
$30.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FASTOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FASTIn the Money
$31.00In the Money
$35.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money