• LAST PRICE
    18.7000
  • TODAY'S CHANGE (%)
    Trending Down-0.2400 (-1.2672%)
  • Bid / Lots
    18.3400/ 5
  • Ask / Lots
    19.0800/ 5
  • Open / Previous Close
    19.0000 / 18.9400
  • Day Range
    Low 18.6100
    High 19.0950
  • 52 Week Range
    Low 9.2100
    High 19.0950
  • Volume
    2,646,211
    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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MACIn the Money
$13.90In the Money
$17.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut of the Money
---Out 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
MACIn the Money
$12.60In the Money
$15.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut 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
MACIn the Money
$9.10In the Money
$12.20In the Money
$7.14In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut 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
MACIn the Money
$9.50In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
448Out of the Money
MACIn the Money
$7.60In the Money
$10.50In the Money
$4.10In the Money
$0.00In the Money
---In the Money
2In the Money
MACOut of the Money
---Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
458Out of the Money
MACIn the Money
$7.00In the Money
$9.50In the Money
$3.80In the Money
$0.00In the Money
---In the Money
24In the Money
MACOut of the Money
---Out of the Money
$0.10Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
381Out of the Money
MACIn the Money
$6.60In the Money
$7.30In the Money
$3.00In the Money
$0.00In the Money
---In the Money
292In the Money
MACOut of the Money
---Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
279Out of the Money
MACIn the Money
$5.60In the Money
$6.30In the Money
$2.58In the Money
$0.00In the Money
---In the Money
368In the Money
MACOut of the Money
---Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$-0.40Out of the Money
1Out of the Money
40Out of the Money
MACIn the Money
$4.50In the Money
$5.10In the Money
$1.92In the Money
$0.00In the Money
---In the Money
34In the Money
MACOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
755Out of the Money
MACIn the Money
$3.70In the Money
$4.30In the Money
$3.27In the Money
$0.00In the Money
---In the Money
425In the Money
MACOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
1,359Out of the Money
MACIn the Money
$2.85In the Money
$3.10In the Money
$3.01In the Money
$0.06In the Money
7In the Money
642In the Money
MACNear the Money
$0.20Near the Money
$0.30Near the Money
$0.28Near the Money
$0.00Near the Money
---Near the Money
1,191Near the Money
MACIn the Money
$2.05In the Money
$2.15In the Money
$2.17In the Money
$-0.08In the Money
2In the Money
505In the Money
MACNear the Money
$0.40Near the Money
$0.50Near the Money
$0.40Near the Money
$-0.15Near the Money
4Near the Money
509Near the Money
MACUnderlying issue's last price
$1.35Underlying issue's last price
$1.45Underlying issue's last price
$1.65Underlying issue's last price
$0.09Underlying issue's last price
1Underlying issue's last price
676Underlying issue's last price
Filter Table By Strike Price of$18.00Underlying issue's last price
MACUnderlying issue's last price
$0.70Underlying issue's last price
$0.80Underlying issue's last price
$0.65Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
216Underlying issue's last price
MACNear the Money
$0.85Near the Money
$0.95Near the Money
$1.00Near the Money
$0.00Near the Money
---Near the Money
2,147Near the Money
MACIn the Money
$1.20In the Money
$1.30In the Money
$1.10In the Money
$0.05In the Money
6In the Money
532In the Money
MACNear the Money
$0.45Near the Money
$0.55Near the Money
$0.59Near the Money
$0.09Near the Money
16Near the Money
215Near the Money
MACIn the Money
$1.80In the Money
$1.95In the Money
$2.15In the Money
$0.00In the Money
---In the Money
33In the Money
MACNear the Money
$0.25Near the Money
$0.30Near the Money
$0.25Near the Money
$-0.05Near the Money
1Near the Money
308Near the Money
MACIn the Money
$1.65In the Money
$2.95In the Money
$3.10In the Money
$0.00In the Money
---In the Money
4In the Money
MACOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MACIn the Money
$3.40In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut of the Money
---Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
MACIn the Money
$2.45In the Money
$6.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
MACIn the Money
$3.40In the Money
$7.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut 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
10Out of the Money
MACIn the Money
$4.90In the Money
$8.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MACOut of the Money
---Out of the Money
$0.75Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MACIn the Money
$9.40In the Money
$13.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money