• LAST PRICE
    216.7000
  • TODAY'S CHANGE (%)
    Trending Down-1.3800 (-0.6328%)
  • Bid / Lots
    211.0000/ 1
  • Ask / Lots
    220.0800/ 2
  • Open / Previous Close
    219.9400 / 218.0800
  • Day Range
    Low 216.0400
    High 219.9400
  • 52 Week Range
    Low 185.2300
    High 267.4200
  • Volume
    888,827
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBACIn the Money
$97.00In the Money
$106.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
196Out of the Money
SBACIn the Money
$92.00In the Money
$101.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$87.00In the Money
$96.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$82.30In the Money
$91.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$77.30In the Money
$86.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$72.20In the Money
$81.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$67.00In the Money
$76.50In the Money
$74.20In the Money
$0.00In the Money
---In the Money
1In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$62.00In the Money
$71.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$57.10In the Money
$66.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$3.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$52.40In the Money
$61.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$3.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$47.30In the Money
$56.90In the Money
$36.08In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$3.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$42.30In the Money
$51.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$1.16Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$37.30In the Money
$46.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$2.00Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
SBACIn the Money
$32.50In the Money
$41.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
10Out of the Money
111Out of the Money
SBACIn the Money
$27.70In the Money
$37.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$1.65Out of the Money
$0.10Out of the Money
$-0.07Out of the Money
9Out of the Money
365Out of the Money
SBACIn the Money
$23.30In the Money
$31.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$1.90Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBACIn the Money
$20.20In the Money
$26.40In the Money
$16.80In the Money
$0.00In the Money
---In the Money
1In the Money
SBACOut of the Money
$0.25Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SBACIn the Money
$15.40In the Money
$21.70In the Money
$17.60In the Money
$0.00In the Money
---In the Money
21In the Money
SBACOut of the Money
$0.55Out of the Money
$2.60Out of the Money
$0.81Out of the Money
$0.00Out of the Money
---Out of the Money
480Out of the Money
SBACUnderlying issue's last price
$8.60Underlying issue's last price
$10.40Underlying issue's last price
$8.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
63Underlying issue's last price
Filter Table By Strike Price of$210.00Underlying issue's last price
SBACUnderlying issue's last price
$1.75Underlying issue's last price
$2.55Underlying issue's last price
$1.99Underlying issue's last price
$-0.37Underlying issue's last price
1Underlying issue's last price
82Underlying issue's last price
SBACOut of the Money
$2.45Out of the Money
$4.00Out of the Money
$3.50Out of the Money
$-1.00Out of the Money
9Out of the Money
77Out of the Money
SBACIn the Money
$5.70In the Money
$7.20In the Money
$6.30In the Money
$0.00In the Money
---In the Money
23In the Money
SBACOut of the Money
$0.40Out of the Money
$1.30Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
SBACIn the Money
$10.00In the Money
$14.50In the Money
$12.80In the Money
$0.00In the Money
---In the Money
5In the Money
SBACOut of the Money
$0.00Out of the Money
$1.00Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
96Out of the Money
SBACIn the Money
$19.60In the Money
$27.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.20Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
SBACIn the Money
$28.60In the Money
$38.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$38.70In the Money
$48.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$48.60In the Money
$58.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$4.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$58.80In the Money
$67.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$0.29Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBACIn the Money
$68.60In the Money
$78.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$2.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$78.70In the Money
$87.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$88.50In the Money
$97.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money