• LAST PRICE
    106.0500
  • TODAY'S CHANGE (%)
    Trending Down-0.7750 (-0.7255%)
  • Bid / Lots
    106.0400/ 4
  • Ask / Lots
    106.0600/ 5
  • Open / Previous Close
    106.3200 / 106.8250
  • Day Range
    Low 105.6800
    High 106.5300
  • 52 Week Range
    Low 68.3900
    High 110.8300
  • Volume
    1,668,944
    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 February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SBUXIn the Money
$50.95In the Money
$51.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
400Out of the Money
SBUXIn the Money
$45.95In the Money
$46.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$40.95In the Money
$41.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$35.90In the Money
$36.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SBUXIn the Money
$30.95In the Money
$31.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
SBUXIn the Money
$25.95In the Money
$26.15In the Money
$29.44In the Money
$0.00In the Money
---In the Money
---In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
305Out of the Money
SBUXIn the Money
$20.95In the Money
$21.15In the Money
$20.00In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
290Out of the Money
SBUXIn the Money
$19.95In the Money
$20.15In the Money
$18.70In the Money
$0.00In the Money
---In the Money
3In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SBUXIn the Money
$18.95In the Money
$19.20In the Money
$18.95In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
SBUXIn the Money
$17.95In the Money
$18.15In the Money
$16.70In the Money
$0.00In the Money
---In the Money
13In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SBUXIn the Money
$17.00In the Money
$17.15In the Money
$15.75In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
SBUXIn the Money
$15.95In the Money
$16.15In the Money
$14.91In the Money
$0.00In the Money
---In the Money
19In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,377Out of the Money
SBUXIn the Money
$14.95In the Money
$15.20In the Money
$13.75In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
SBUXIn the Money
$14.00In the Money
$14.15In the Money
$13.00In the Money
$0.00In the Money
---In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
SBUXIn the Money
$12.95In the Money
$13.15In the Money
$12.43In the Money
$0.00In the Money
---In the Money
7In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SBUXIn the Money
$12.00In the Money
$12.15In the Money
$10.55In the Money
$0.00In the Money
---In the Money
2In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
344Out of the Money
SBUXIn the Money
$10.95In the Money
$11.15In the Money
$10.00In the Money
$0.00In the Money
---In the Money
23In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
1,496Out of the Money
SBUXIn the Money
$10.00In the Money
$10.15In the Money
$9.00In the Money
$0.00In the Money
---In the Money
25In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
SBUXIn the Money
$9.00In the Money
$9.15In the Money
$9.11In the Money
$-0.97In the Money
12In the Money
51In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1,357Out of the Money
5,517Out of the Money
SBUXIn the Money
$8.00In the Money
$8.15In the Money
$9.35In the Money
$0.00In the Money
---In the Money
137In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
50Out of the Money
557Out of the Money
SBUXIn the Money
$7.00In the Money
$7.15In the Money
$7.12In the Money
$-0.63In the Money
6In the Money
49In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
10Out of the Money
506Out of the Money
SBUXIn the Money
$6.00In the Money
$6.15In the Money
$6.45In the Money
$-0.32In the Money
2In the Money
157In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
54Out of the Money
4,724Out of the Money
SBUXIn the Money
$4.95In the Money
$5.30In the Money
$3.95In the Money
$0.00In the Money
---In the Money
76In the Money
SBUXOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.03Out of the Money
132Out of the Money
797Out of the Money
SBUXIn the Money
$4.00In the Money
$4.15In the Money
$4.34In the Money
$-0.71In the Money
1In the Money
245In the Money
SBUXOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.09Out of the Money
$0.00Out of the Money
121Out of the Money
739Out of the Money
SBUXIn the Money
$3.00In the Money
$3.15In the Money
$2.90In the Money
$-0.95In the Money
3In the Money
456In the Money
SBUXOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$0.01Out of the Money
161Out of the Money
1,419Out of the Money
SBUXIn the Money
$2.05In the Money
$2.16In the Money
$2.05In the Money
$-0.91In the Money
15In the Money
1,541In the Money
SBUXNear the Money
$0.34Near the Money
$0.35Near the Money
$0.35Near the Money
$0.10Near the Money
920Near the Money
3,250Near the Money
SBUXIn the Money
$1.24In the Money
$1.28In the Money
$1.27In the Money
$-0.90In the Money
244In the Money
892In the Money
SBUXNear the Money
$0.62Near the Money
$0.65Near the Money
$0.61Near the Money
$0.15Near the Money
901Near the Money
2,529Near the Money
SBUXUnderlying issue's last price
$0.68Underlying issue's last price
$0.70Underlying issue's last price
$0.72Underlying issue's last price
$-0.58Underlying issue's last price
396Underlying issue's last price
1,822Underlying issue's last price
Filter Table By Strike Price of$106.00Underlying issue's last price
SBUXUnderlying issue's last price
$1.10Underlying issue's last price
$1.12Underlying issue's last price
$1.10Underlying issue's last price
$0.26Underlying issue's last price
631Underlying issue's last price
2,948Underlying issue's last price
SBUXNear the Money
$0.34Near the Money
$0.35Near the Money
$0.35Near the Money
$-0.38Near the Money
997Near the Money
2,991Near the Money
SBUXIn the Money
$1.75In the Money
$1.79In the Money
$1.60In the Money
$0.49In the Money
110In the Money
724In the Money
SBUXNear the Money
$0.16Near the Money
$0.17Near the Money
$0.17Near the Money
$-0.25Near the Money
2,075Near the Money
2,648Near the Money
SBUXIn the Money
$2.44In the Money
$2.64In the Money
$2.33In the Money
$0.28In the Money
10In the Money
619In the Money
SBUXNear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.20Near the Money
148Near the Money
902Near the Money
SBUXIn the Money
$3.45In the Money
$3.60In the Money
$3.76In the Money
$0.80In the Money
5In the Money
1,310In the Money
SBUXOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.08Out of the Money
344Out of the Money
2,413Out of the Money
SBUXIn the Money
$4.35In the Money
$4.55In the Money
$4.51In the Money
$0.26In the Money
11In the Money
509In the Money
SBUXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
53Out of the Money
733Out of the Money
SBUXIn the Money
$5.35In the Money
$5.55In the Money
$5.00In the Money
$0.00In the Money
---In the Money
127In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
11Out of the Money
931Out of the Money
SBUXIn the Money
$6.35In the Money
$6.55In the Money
$7.80In the Money
$0.00In the Money
---In the Money
34In the Money
SBUXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
17Out of the Money
1,688Out of the Money
SBUXIn the Money
$7.35In the Money
$7.55In the Money
$7.60In the Money
$0.00In the Money
---In the Money
63In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
204Out of the Money
1,168Out of the Money
SBUXIn the Money
$8.35In the Money
$8.55In the Money
$7.72In the Money
$0.00In the Money
---In the Money
78In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
21Out of the Money
1,928Out of the Money
SBUXIn the Money
$9.25In the Money
$9.55In the Money
$9.55In the Money
$0.00In the Money
---In the Money
116In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
7Out of the Money
600Out of the Money
SBUXIn the Money
$10.30In the Money
$10.55In the Money
$10.55In the Money
$0.00In the Money
---In the Money
111In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
5Out of the Money
389Out of the Money
SBUXIn the Money
$11.30In the Money
$11.55In the Money
$13.75In the Money
$0.00In the Money
---In the Money
30In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
580Out of the Money
SBUXIn the Money
$12.30In the Money
$12.55In the Money
$12.55In the Money
$0.00In the Money
---In the Money
38In the Money
SBUXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
690Out of the Money
SBUXIn the Money
$13.30In the Money
$13.55In the Money
$13.40In the Money
$0.00In the Money
---In the Money
28In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
935Out of the Money
SBUXIn the Money
$14.35In the Money
$14.55In the Money
$15.65In the Money
$0.00In the Money
---In the Money
85In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
348Out of the Money
SBUXIn the Money
$15.35In the Money
$15.55In the Money
$15.45In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
151Out of the Money
SBUXIn the Money
$16.35In the Money
$16.55In the Money
$16.60In the Money
$0.35In the Money
10In the Money
21In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
SBUXIn the Money
$17.30In the Money
$17.55In the Money
$18.80In the Money
$0.00In the Money
---In the Money
8In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
SBUXIn the Money
$18.35In the Money
$18.50In the Money
$19.40In the Money
$0.00In the Money
---In the Money
113In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
754Out of the Money
SBUXIn the Money
$19.35In the Money
$19.50In the Money
$20.55In the Money
$0.00In the Money
---In the Money
67In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
SBUXIn the Money
$20.30In the Money
$20.50In the Money
$20.60In the Money
$0.00In the Money
---In the Money
110In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
SBUXIn the Money
$21.25In the Money
$21.55In the Money
$22.40In the Money
$0.00In the Money
---In the Money
28In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$22.30In the Money
$22.55In the Money
$22.85In the Money
$0.00In the Money
---In the Money
39In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SBUXIn the Money
$23.35In the Money
$23.55In the Money
$23.00In the Money
$0.00In the Money
---In the Money
31In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
122Out of the Money
SBUXIn the Money
$24.35In the Money
$24.50In the Money
$25.50In the Money
$0.00In the Money
---In the Money
91In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SBUXIn the Money
$25.35In the Money
$25.50In the Money
$24.90In the Money
$0.00In the Money
---In the Money
11In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SBUXIn the Money
$29.30In the Money
$29.55In the Money
$30.60In the Money
$0.00In the Money
---In the Money
17In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1,926Out of the Money
SBUXIn the Money
$34.25In the Money
$34.55In the Money
$33.75In the Money
$0.00In the Money
---In the Money
77In the Money
SBUXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
47Out of the Money
145Out of the Money
SBUXIn the Money
$39.20In the Money
$39.55In the Money
$39.85In the Money
$0.00In the Money
---In the Money
64In the Money