• LAST PRICE
    257.0000
  • TODAY'S CHANGE (%)
    Trending Up1.9300 (0.7567%)
  • Bid / Lots
    256.9100/ 4
  • Ask / Lots
    257.1400/ 2
  • Open / Previous Close
    252.0800 / 255.0700
  • Day Range
    Low 250.2400
    High 260.1300
  • 52 Week Range
    Low 164.4700
    High 279.0200
  • Volume
    737,936
    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 February 17, 2023)

  • Put Options (expires Friday February 17, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
HCAIn the Money
$135.50In the Money
$139.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
23Out of the Money
353Out of the Money
HCAIn the Money
$130.90In the Money
$134.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$125.80In the Money
$129.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$121.20In the Money
$123.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$116.50In the Money
$118.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
HCAIn the Money
$111.50In the Money
$113.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
143Out of the Money
HCAIn the Money
$105.50In the Money
$109.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
HCAIn the Money
$101.00In the Money
$103.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
HCAIn the Money
$96.70In the Money
$98.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
HCAIn the Money
$91.00In the Money
$94.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
HCAIn the Money
$86.30In the Money
$88.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.80Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
117Out of the Money
HCAIn the Money
$80.90In the Money
$84.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.80Out of the Money
$0.36Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
HCAIn the Money
$75.70In the Money
$78.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$2.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
HCAIn the Money
$70.90In the Money
$74.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.85Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
HCAIn the Money
$66.10In the Money
$69.00In the Money
$63.07In the Money
$0.00In the Money
---In the Money
2In the Money
HCAOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
HCAIn the Money
$61.90In the Money
$63.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.05Out of the Money
$0.55Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
HCAIn the Money
$57.00In the Money
$58.80In the Money
$58.11In the Money
$2.99In the Money
1In the Money
3In the Money
HCAOut of the Money
$0.10Out of the Money
$0.85Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
698Out of the Money
HCAIn the Money
$52.20In the Money
$54.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.05Out of the Money
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$46.70In the Money
$48.80In the Money
$46.12In the Money
$0.00In the Money
---In the Money
53In the Money
HCAOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
360Out of the Money
HCAIn the Money
$42.20In the Money
$43.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.05Out of the Money
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$37.20In the Money
$39.80In the Money
$35.98In the Money
$0.00In the Money
---In the Money
36In the Money
HCAOut of the Money
$0.20Out of the Money
$0.65Out of the Money
$0.25Out of the Money
$-0.10Out of the Money
6Out of the Money
338Out of the Money
HCAIn the Money
$32.10In the Money
$34.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.10Out of the Money
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$27.70In the Money
$28.80In the Money
$28.61In the Money
$1.01In the Money
1In the Money
76In the Money
HCAOut of the Money
$0.35Out of the Money
$0.60Out of the Money
$0.30Out of the Money
$-0.45Out of the Money
7Out of the Money
387Out of the Money
HCAIn the Money
$22.70In the Money
$24.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.45Out of the Money
$1.00Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
HCAIn the Money
$17.90In the Money
$19.40In the Money
$17.60In the Money
$0.00In the Money
---In the Money
159In the Money
HCAOut of the Money
$1.10Out of the Money
$1.30Out of the Money
$1.00Out of the Money
$-1.10Out of the Money
16Out of the Money
179Out of the Money
HCAIn the Money
$13.60In the Money
$14.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$1.90Out of the Money
$2.10Out of the Money
$1.75Out of the Money
$1.75Out of the Money
5Out of the Money
---Out of the Money
HCAIn the Money
$10.60In the Money
$11.80In the Money
$11.71In the Money
$3.91In the Money
4In the Money
351In the Money
HCAOut of the Money
$3.00Out of the Money
$3.30Out of the Money
$2.96Out of the Money
$-1.04Out of the Money
3Out of the Money
757Out of the Money
HCAUnderlying issue's last price
$7.40Underlying issue's last price
$7.80Underlying issue's last price
$8.10Underlying issue's last price
$2.20Underlying issue's last price
2Underlying issue's last price
17Underlying issue's last price
Filter Table By Strike Price of$255.00Underlying issue's last price
HCAUnderlying issue's last price
$4.80Underlying issue's last price
$5.00Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
HCANear the Money
$4.80Near the Money
$5.00Near the Money
$5.30Near the Money
$1.78Near the Money
48Near the Money
863Near the Money
HCAIn the Money
$7.10In the Money
$7.30In the Money
$6.10In the Money
$-3.70In the Money
18In the Money
240In the Money
HCAOut of the Money
$2.80Out of the Money
$3.10Out of the Money
$3.50Out of the Money
$1.50Out of the Money
1Out of the Money
2Out of the Money
HCAIn the Money
$10.10In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$1.50Out of the Money
$1.70Out of the Money
$1.65Out of the Money
$0.65Out of the Money
6Out of the Money
743Out of the Money
HCAIn the Money
$13.20In the Money
$14.90In the Money
$14.10In the Money
$-2.75In the Money
1In the Money
24In the Money
HCAOut of the Money
$0.75Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$16.90In the Money
$19.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.20Out of the Money
$0.60Out of the Money
$0.50Out of the Money
$0.15Out of the Money
4Out of the Money
1,220Out of the Money
HCAIn the Money
$22.00In the Money
$23.90In the Money
$29.30In the Money
$0.00In the Money
---In the Money
1In the Money
HCAOut of the Money
$0.05Out 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
HCAIn the Money
$26.10In the Money
$29.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
1,341Out of the Money
HCAIn the Money
$31.10In the Money
$34.50In the Money
$35.15In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$36.10In the Money
$38.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
HCAIn the Money
$41.80In the Money
$43.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$46.30In the Money
$49.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
HCAIn the Money
$52.00In the Money
$54.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$57.10In the Money
$59.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.20Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
HCAIn the Money
$61.40In the Money
$64.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$66.90In the Money
$69.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
HCAIn the Money
$72.10In the Money
$74.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$76.50In the Money
$79.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
HCAIn the Money
$81.10In the Money
$84.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$86.50In the Money
$89.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
685Out of the Money
HCAIn the Money
$91.90In the Money
$94.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$96.40In the Money
$99.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$2.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HCAIn the Money
$101.50In the Money
$104.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$106.00In the Money
$109.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
HCAIn the Money
$112.00In the Money
$114.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HCAOut of the Money
$0.00Out 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
HCAIn the Money
$116.50In the Money
$119.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money