• LAST PRICE
    183.5400
  • TODAY'S CHANGE (%)
    Trending Down-1.8200 (-0.9819%)
  • Bid / Lots
    182.5500/ 1
  • Ask / Lots
    184.7700/ 1
  • Open / Previous Close
    182.7800 / 185.3600
  • Day Range
    Low 178.3100
    High 184.2550
  • 52 Week Range
    Low 168.0300
    High 365.5000
  • Volume
    782,656
    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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SAIAIn the Money
$77.40In the Money
$80.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$72.10In the Money
$76.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$67.00In the Money
$71.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.15Out of the Money
$0.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$62.20In the Money
$66.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$57.60In the Money
$61.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$52.70In the Money
$56.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$2.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$48.40In the Money
$52.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$2.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$43.10In the Money
$47.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$3.30Out of the Money
$1.65Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
SAIAIn the Money
$39.00In the Money
$42.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.05Out of the Money
$3.50Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SAIAIn the Money
$34.00In the Money
$37.00In the Money
$37.00In the Money
$0.00In the Money
---In the Money
5In the Money
SAIAOut of the Money
$0.10Out of the Money
$3.70Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SAIAIn the Money
$30.00In the Money
$33.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$1.10Out of the Money
$4.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$25.50In the Money
$29.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$1.65Out of the Money
$5.10Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
SAIAIn the Money
$22.00In the Money
$25.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$4.10Out of the Money
$5.50Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SAIAIn the Money
$18.50In the Money
$22.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$4.50Out of the Money
$8.20Out of the Money
$7.17Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SAIAIn the Money
$15.00In the Money
$19.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$6.00Out of the Money
$10.20Out of the Money
$5.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SAIAUnderlying issue's last price
$13.10Underlying issue's last price
$15.50Underlying 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
Filter Table By Strike Price of$180.00Underlying issue's last price
SAIAUnderlying issue's last price
$9.20Underlying issue's last price
$10.90Underlying issue's last price
$11.90Underlying issue's last price
$11.90Underlying issue's last price
2Underlying issue's last price
---Underlying issue's last price
SAIANear the Money
$10.70Near the Money
$12.90Near the Money
$15.13Near the Money
$0.00Near the Money
---Near the Money
5Near the Money
SAIAIn the Money
$11.60In the Money
$13.30In the Money
$14.50In the Money
$1.90In the Money
2In the Money
18In the Money
SAIAOut of the Money
$7.00Out of the Money
$11.40Out of the Money
$11.16Out of the Money
$0.00Out of the Money
---Out of the Money
162Out of the Money
SAIAIn the Money
$13.00In the Money
$17.10In the Money
$14.43In the Money
$0.00In the Money
---In the Money
32In the Money
SAIAOut of the Money
$5.00Out of the Money
$9.00Out of the Money
$7.44Out of the Money
$0.00Out of the Money
---Out of the Money
109Out of the Money
SAIAIn the Money
$16.10In the Money
$20.00In the Money
$13.30In the Money
$0.00In the Money
---In the Money
9In the Money
SAIAOut of the Money
$3.00Out of the Money
$7.50Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SAIAIn the Money
$19.20In the Money
$23.00In the Money
$16.50In the Money
$0.00In the Money
---In the Money
8In the Money
SAIAOut of the Money
$2.00Out of the Money
$3.50Out of the Money
$5.60Out of the Money
$0.00Out of the Money
---Out of the Money
105Out of the Money
SAIAIn the Money
$26.60In the Money
$30.30In the Money
$18.00In the Money
$0.00In the Money
---In the Money
2In the Money
SAIAOut of the Money
$0.00Out of the Money
$3.00Out of the Money
$1.39Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
SAIAIn the Money
$35.40In the Money
$39.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$3.40Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SAIAIn the Money
$44.50In the Money
$48.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$2.80Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
SAIAIn the Money
$54.00In the Money
$58.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$64.00In the Money
$68.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$74.00In the Money
$78.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$84.00In the Money
$88.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$94.00In the Money
$98.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$104.00In the Money
$108.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$114.00In the Money
$118.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$124.00In the Money
$128.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$134.00In the Money
$138.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$144.00In the Money
$148.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$154.00In the Money
$158.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$164.00In the Money
$168.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SAIAOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SAIAIn the Money
$174.00In the Money
$178.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money