• LAST PRICE
    40.6500
  • TODAY'S CHANGE (%)
    Trending Down-0.4700 (-1.1430%)
  • Bid / Lots
    40.8000/ 3
  • Ask / Lots
    41.0000/ 1
  • Open / Previous Close
    41.1800 / 41.1200
  • Day Range
    Low 40.4300
    High 41.3100
  • 52 Week Range
    Low 35.9500
    High 54.4446
  • Volume
    1,392,008
    above 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
IONSIn the Money
$18.50In the Money
$23.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut 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
IONSIn the Money
$16.10In the Money
$20.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut 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
IONSIn the Money
$14.90In the Money
$17.50In the Money
$14.27In the Money
$0.00In the Money
---In the Money
1In the Money
IONSOut 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
IONSIn the Money
$11.20In the Money
$16.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.61Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
IONSIn the Money
$8.80In the Money
$13.50In the Money
$9.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$3.30Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IONSIn the Money
$6.90In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$0.85Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IONSIn the Money
$6.40In the Money
$7.90In the Money
$3.80In the Money
$0.00In the Money
---In the Money
4In the Money
IONSOut of the Money
$0.40Out of the Money
$1.60Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
IONSIn the Money
$4.20In the Money
$6.20In the Money
$4.30In the Money
$0.00In the Money
---In the Money
525In the Money
IONSOut of the Money
$1.55Out of the Money
$2.55Out of the Money
$1.70Out of the Money
$0.55Out of the Money
5Out of the Money
1,544Out of the Money
IONSUnderlying issue's last price
$3.50Underlying issue's last price
$4.60Underlying issue's last price
$3.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
919Underlying issue's last price
Filter Table By Strike Price of$40.00Underlying issue's last price
IONSUnderlying issue's last price
$2.30Underlying issue's last price
$3.70Underlying issue's last price
$2.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1,447Underlying issue's last price
IONSNear the Money
$1.80Near the Money
$3.40Near the Money
$2.60Near the Money
$0.14Near the Money
81Near the Money
303Near the Money
IONSIn the Money
$3.30In the Money
$4.30In the Money
$4.20In the Money
$0.00In the Money
1In the Money
299In the Money
IONSOut of the Money
$1.65Out of the Money
$2.20Out of the Money
$1.90Out of the Money
$0.33Out of the Money
2,604Out of the Money
1,870Out of the Money
IONSIn the Money
$4.90In the Money
$6.60In the Money
$7.37In the Money
$0.00In the Money
---In the Money
705In the Money
IONSOut of the Money
$0.75Out of the Money
$1.35Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
741Out of the Money
IONSIn the Money
$6.70In the Money
$8.40In the Money
$6.30In the Money
$0.00In the Money
---In the Money
130In the Money
IONSOut of the Money
$0.00Out of the Money
$0.90Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
220Out of the Money
IONSIn the Money
$8.60In the Money
$10.30In the Money
$7.60In the Money
$0.00In the Money
---In the Money
90In the Money
IONSOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
IONSIn the Money
$10.90In the Money
$13.00In the Money
$5.90In the Money
$0.00In the Money
---In the Money
82In the Money
IONSOut of the Money
$0.05Out of the Money
$0.65Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
IONSIn the Money
$12.70In the Money
$16.20In the Money
$6.60In the Money
$0.00In the Money
---In the Money
1In the Money
IONSOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
IONSIn the Money
$14.50In the Money
$19.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
149Out of the Money
IONSIn the Money
$17.10In the Money
$21.90In the Money
$11.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
IONSIn the Money
$22.00In the Money
$26.60In the Money
$15.40In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$3.80Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
IONSIn the Money
$27.00In the Money
$31.90In the Money
$17.60In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
IONSIn the Money
$32.00In the Money
$36.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money