• LAST PRICE
    229.4700
  • TODAY'S CHANGE (%)
    Trending Down-2.4100 (-1.0393%)
  • Bid / Lots
    215.0000/ 1
  • Ask / Lots
    234.2100/ 1
  • Open / Previous Close
    229.2500 / 231.8800
  • Day Range
    Low 228.5400
    High 233.2100
  • 52 Week Range
    Low 183.6400
    High 258.7600
  • Volume
    803,517
    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
SBACIn the Money
$132.20In the Money
$136.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
SBACIn the Money
$127.50In the Money
$131.80In the Money
$99.30In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$0.85Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBACIn the Money
$122.60In the Money
$126.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBACIn the Money
$117.50In the Money
$121.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$0.75Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SBACIn the Money
$112.40In the Money
$116.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SBACIn the Money
$107.50In the Money
$112.00In the Money
$122.68In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$102.50In the Money
$106.90In the Money
$79.97In the Money
$0.00In the Money
---In the Money
1In the Money
SBACOut of the Money
---Out of the Money
$0.80Out of the Money
$1.76Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
SBACIn the Money
$97.50In the Money
$101.90In the Money
$71.45In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBACIn the Money
$92.50In the Money
$96.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$87.50In the Money
$91.80In the Money
$77.50In the Money
$0.00In the Money
---In the Money
1In the Money
SBACOut of the Money
---Out of the Money
$0.95Out of the Money
$1.95Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$82.70In the Money
$86.90In the Money
$72.80In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$77.70In the Money
$82.00In the Money
$93.30In the Money
$0.00In the Money
---In the Money
7In the Money
SBACOut of the Money
---Out of the Money
$0.35Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBACIn the Money
$72.50In the Money
$77.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.20Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
SBACIn the Money
$67.60In the Money
$71.90In the Money
$52.81In the Money
$0.00In the Money
---In the Money
2In the Money
SBACOut of the Money
---Out of the Money
$2.20Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
SBACIn the Money
$62.60In the Money
$67.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.25Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
SBACIn the Money
$57.80In the Money
$62.10In the Money
$67.20In the Money
$0.00In the Money
---In the Money
2In the Money
SBACOut of the Money
---Out of the Money
$2.30Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
SBACIn the Money
$53.00In the Money
$57.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.40Out of the Money
$2.95Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
SBACIn the Money
$48.00In the Money
$52.30In the Money
$46.00In the Money
$0.00In the Money
---In the Money
3In the Money
SBACOut of the Money
---Out of the Money
$2.50Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
SBACIn the Money
$43.80In the Money
$47.50In the Money
$33.84In the Money
$0.00In the Money
---In the Money
1In the Money
SBACOut of the Money
$0.05Out of the Money
$2.65Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
SBACIn the Money
$39.10In the Money
$42.70In the Money
$41.70In the Money
$0.00In the Money
---In the Money
4In the Money
SBACOut of the Money
$0.60Out of the Money
$1.40Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
SBACIn the Money
$34.50In the Money
$38.10In the Money
$15.80In the Money
$0.00In the Money
---In the Money
5In the Money
SBACOut of the Money
$0.85Out of the Money
$1.40Out of the Money
$1.05Out of the Money
$0.04Out of the Money
1Out of the Money
60Out of the Money
SBACIn the Money
$29.80In the Money
$33.50In the Money
$51.60In the Money
$0.00In the Money
---In the Money
11In the Money
SBACOut of the Money
$1.25Out of the Money
$2.95Out of the Money
$1.37Out of the Money
$0.37Out of the Money
31Out of the Money
361Out of the Money
SBACIn the Money
$21.30In the Money
$24.80In the Money
$29.01In the Money
$0.00In the Money
---In the Money
20In the Money
SBACOut of the Money
$2.50Out of the Money
$3.70Out of the Money
$2.38Out of the Money
$-0.02Out of the Money
7Out of the Money
617Out of the Money
SBACUnderlying issue's last price
$14.40Underlying issue's last price
$16.40Underlying issue's last price
$28.56Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
185Underlying issue's last price
Filter Table By Strike Price of$220.00Underlying issue's last price
SBACUnderlying issue's last price
$4.60Underlying issue's last price
$5.90Underlying issue's last price
$4.30Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2,082Underlying issue's last price
SBACNear the Money
$8.70Near the Money
$9.40Near the Money
$10.20Near the Money
$-0.20Near the Money
20Near the Money
158Near the Money
SBACIn the Money
$8.20In the Money
$10.40In the Money
$7.89In the Money
$-0.51In the Money
8In the Money
613In the Money
SBACOut of the Money
$4.40Out of the Money
$5.70Out of the Money
$5.30Out of the Money
$-0.40Out of the Money
3Out of the Money
283Out of the Money
SBACIn the Money
$13.70In the Money
$15.60In the Money
$10.90In the Money
$0.00In the Money
---In the Money
11In the Money
SBACOut of the Money
$2.10Out of the Money
$2.45Out of the Money
$2.50Out of the Money
$-0.05Out of the Money
262Out of the Money
281Out of the Money
SBACIn the Money
$20.60In the Money
$24.00In the Money
$10.15In the Money
$0.00In the Money
---In the Money
8In the Money
SBACOut of the Money
$0.75Out of the Money
$2.60Out of the Money
$1.00Out of the Money
$-0.33Out of the Money
23Out of the Money
347Out of the Money
SBACIn the Money
$29.40In the Money
$32.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.45Out of the Money
$0.52Out of the Money
$-0.43Out of the Money
7Out of the Money
593Out of the Money
SBACIn the Money
$38.90In the Money
$42.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.30Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
77Out of the Money
SBACIn the Money
$48.90In the Money
$52.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$0.70Out of the Money
$0.82Out of the Money
$0.64Out of the Money
4Out of the Money
549Out of the Money
SBACIn the Money
$58.80In the Money
$62.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$1.65Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
SBACIn the Money
$68.90In the Money
$72.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$78.80In the Money
$83.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SBACIn the Money
$88.70In the Money
$93.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$1.60Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBACIn the Money
$98.60In the Money
$103.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$1.60Out of the Money
$5.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBACIn the Money
$108.60In the Money
$113.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBACIn the Money
$118.60In the Money
$123.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$128.60In the Money
$132.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$1.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$138.60In the Money
$142.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBACOut of the Money
---Out of the Money
$1.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBACIn the Money
$148.30In the Money
$152.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money