• 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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IONSIn the Money
$18.70In the Money
$23.50In 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
$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
$16.30In the Money
$21.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IONSIn the Money
$13.90In the Money
$18.50In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IONSIn the Money
$11.30In 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
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IONSIn the Money
$9.60In the Money
$14.00In the Money
$11.80In the Money
$11.80In the Money
3In the Money
---In the Money
IONSOut 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
IONSIn the Money
$7.60In the Money
$11.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.55Out of the Money
$1.50Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
IONSIn the Money
$6.70In the Money
$8.90In the Money
$6.00In the Money
$0.00In the Money
---In the Money
51In the Money
IONSOut of the Money
$0.75Out of the Money
$4.00Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
IONSIn the Money
$5.00In the Money
$7.50In the Money
$3.60In the Money
$0.00In the Money
---In the Money
17In the Money
IONSOut of the Money
$1.50Out of the Money
$3.20Out of the Money
$2.90Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
IONSUnderlying issue's last price
$3.60Underlying issue's last price
$5.60Underlying issue's last price
$4.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
309Underlying issue's last price
Filter Table By Strike Price of$40.00Underlying issue's last price
IONSUnderlying issue's last price
$3.10Underlying issue's last price
$4.30Underlying issue's last price
$3.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
76Underlying issue's last price
IONSNear the Money
$2.40Near the Money
$4.30Near the Money
$3.35Near the Money
$0.00Near the Money
---Near the Money
25Near the Money
IONSIn the Money
$3.70In the Money
$6.10In the Money
$5.40In the Money
$0.00In the Money
---In the Money
307In the Money
IONSOut of the Money
$1.55Out of the Money
$2.75Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
478Out of the Money
IONSIn the Money
$5.20In the Money
$7.20In the Money
$4.40In the Money
$0.00In the Money
---In the Money
503In the Money
IONSOut of the Money
$0.85Out of the Money
$1.75Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
IONSIn the Money
$5.70In the Money
$9.80In the Money
$7.40In the Money
$0.00In the Money
---In the Money
2In the Money
IONSOut of the Money
$0.45Out of the Money
$1.95Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
IONSIn the Money
$7.60In the Money
$11.20In the Money
$8.40In the Money
$0.00In the Money
---In the Money
1In the Money
IONSOut of the Money
$0.25Out of the Money
$1.20Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
IONSIn the Money
$10.00In the Money
$14.00In 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
$0.90Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
IONSIn the Money
$12.70In the Money
$17.00In 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
$1.30Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
IONSIn the Money
$17.00In the Money
$21.90In the Money
$22.70In the Money
$0.00In the Money
---In the Money
---In the Money
IONSOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
IONSIn the Money
$22.00In the Money
$26.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money