• LAST PRICE
    81.0400
  • TODAY'S CHANGE (%)
    Trending Down-0.6200 (-0.7592%)
  • Bid / Lots
    80.5000/ 23
  • Ask / Lots
    81.0400/ 1
  • Open / Previous Close
    81.1500 / 81.6600
  • Day Range
    Low 80.5200
    High 81.5400
  • 52 Week Range
    Low 68.8400
    High 91.0000
  • Volume
    3,688,958
    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 July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MDTIn the Money
$36.45In the Money
$40.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$33.95In the Money
$37.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$31.45In the Money
$35.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$28.95In the Money
$32.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$23.95In the Money
$27.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$19.05In the Money
$22.10In the Money
$24.00In the Money
$0.00In the Money
---In the Money
2In the Money
MDTOut of the Money
$0.00Out of the Money
$1.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$14.30In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.01Out of the Money
$0.70Out of the Money
$0.05Out of the Money
$-0.23Out of the Money
11Out of the Money
11Out of the Money
MDTIn the Money
$8.85In the Money
$13.35In the Money
$9.85In the Money
$0.00In the Money
---In the Money
2In the Money
MDTOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.04Out of the Money
2Out of the Money
321Out of the Money
MDTIn the Money
$6.65In the Money
$9.20In the Money
$9.99In the Money
$0.00In the Money
---In the Money
3In the Money
MDTOut of the Money
$0.07Out of the Money
$0.20Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
MDTIn the Money
$6.15In the Money
$7.05In the Money
$7.77In the Money
$0.00In the Money
---In the Money
65In the Money
MDTOut of the Money
$0.19Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$0.09Out of the Money
11Out of the Money
265Out of the Money
MDTIn the Money
$3.90In the Money
$6.10In the Money
$5.40In the Money
$0.00In the Money
---In the Money
268In the Money
MDTOut of the Money
$0.53Out of the Money
$0.60Out of the Money
$0.58Out of the Money
$0.21Out of the Money
17Out of the Money
977Out of the Money
MDTUnderlying issue's last price
$2.10Underlying issue's last price
$2.14Underlying issue's last price
$2.02Underlying issue's last price
$-0.49Underlying issue's last price
17Underlying issue's last price
738Underlying issue's last price
Filter Table By Strike Price of$80.00Underlying issue's last price
MDTUnderlying issue's last price
$1.28Underlying issue's last price
$1.33Underlying issue's last price
$1.38Underlying issue's last price
$0.29Underlying issue's last price
24Underlying issue's last price
1,827Underlying issue's last price
MDTNear the Money
$0.89Near the Money
$0.94Near the Money
$0.87Near the Money
$-0.31Near the Money
50Near the Money
833Near the Money
MDTIn the Money
$2.52In the Money
$2.73In the Money
$2.73In the Money
$0.18In the Money
2In the Money
873In the Money
MDTOut of the Money
$0.26Out of the Money
$0.38Out of the Money
$0.28Out of the Money
$-0.13Out of the Money
28Out of the Money
4,530Out of the Money
MDTIn the Money
$4.60In the Money
$4.75In the Money
$4.85In the Money
$0.85In the Money
5In the Money
1,673In the Money
MDTOut of the Money
$0.05Out of the Money
$0.16Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
19Out of the Money
1,463Out of the Money
MDTIn the Money
$6.90In the Money
$8.70In the Money
$6.83In the Money
$0.00In the Money
---In the Money
566In the Money
MDTOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
1,885Out of the Money
MDTIn the Money
$7.60In the Money
$10.25In the Money
$9.74In the Money
$0.68In the Money
1In the Money
98In the Money
MDTOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.04Out of the Money
$0.00Out of the Money
1Out of the Money
1,577Out of the Money
MDTIn the Money
$10.35In the Money
$13.25In the Money
$8.05In the Money
$0.00In the Money
---In the Money
4In the Money
MDTOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
MDTIn the Money
$13.20In the Money
$16.30In the Money
$11.45In the Money
$0.00In the Money
---In the Money
1In the Money
MDTOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
MDTIn the Money
$17.70In the Money
$21.60In the Money
$19.25In the Money
$0.00In the Money
---In the Money
6In the Money
MDTOut of the Money
$0.00Out of the Money
$1.29Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
MDTIn the Money
$22.95In the Money
$26.60In the Money
$22.90In the Money
$0.00In the Money
---In the Money
1In the Money
MDTOut of the Money
$0.00Out of the Money
$1.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$27.65In the Money
$31.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.28Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$32.65In the Money
$36.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$37.60In the Money
$41.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MDTIn the Money
$42.60In the Money
$46.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MDTOut of the Money
$0.00Out of the Money
$1.27Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MDTIn the Money
$47.60In the Money
$51.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money