• LAST PRICE
    33.0800
  • TODAY'S CHANGE (%)
    Trending Up0.1400 (0.4250%)
  • Bid / Lots
    18.4400/ 1
  • Ask / Lots
    38.8900/ 1
  • Open / Previous Close
    32.9100 / 32.9400
  • Day Range
    Low 32.1500
    High 33.1400
  • 52 Week Range
    Low 24.9500
    High 36.0800
  • Volume
    441,803
    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
SUPNIn the Money
$10.50In the Money
$15.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$9.50In the Money
$14.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$8.60In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$7.70In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$6.50In the Money
$11.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$5.50In the Money
$10.30In the Money
$10.25In the Money
$0.00In the Money
---In the Money
3In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$4.60In the Money
$9.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$3.80In the Money
$8.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$2.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$3.60In the Money
$6.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.10Out of the Money
$0.65Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SUPNIn the Money
$2.80In the Money
$6.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.20Out of the Money
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$2.45In the Money
$4.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.30Out of the Money
$0.90Out of the Money
$0.48Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
SUPNIn the Money
$1.75In the Money
$4.80In the Money
$3.80In the Money
$0.00In the Money
---In the Money
3In the Money
SUPNNear the Money
$0.45Near the Money
$4.80Near the Money
$0.55Near the Money
$0.00Near the Money
---Near the Money
3Near the Money
SUPNIn the Money
$0.20In the Money
$4.50In the Money
$3.21In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNNear the Money
$0.60Near the Money
$4.50Near the Money
$0.85Near the Money
$0.00Near the Money
---Near the Money
59Near the Money
SUPNUnderlying issue's last price
$1.20Underlying issue's last price
$2.50Underlying issue's last price
$1.30Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
28Underlying issue's last price
Filter Table By Strike Price of$33.00Underlying issue's last price
SUPNUnderlying issue's last price
$1.05Underlying issue's last price
$4.80Underlying issue's last price
$1.35Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
6Underlying issue's last price
SUPNNear the Money
$0.80Near the Money
$4.60Near the Money
$2.15Near the Money
$0.00Near the Money
---Near the Money
3Near the Money
SUPNIn the Money
$1.65In the Money
$2.75In the Money
$1.24In the Money
$0.00In the Money
---In the Money
3In the Money
SUPNNear the Money
$0.50Near the Money
$1.25Near the Money
$0.63Near the Money
$-0.72Near the Money
3Near the Money
43Near the Money
SUPNIn the Money
$1.65In the Money
$3.70In the Money
$2.00In the Money
$0.00In the Money
---In the Money
5In the Money
SUPNNear the Money
$0.05Near the Money
$1.00Near the Money
$0.63Near the Money
$-0.62Near the Money
1Near the Money
37Near the Money
SUPNIn the Money
$3.00In the Money
$4.20In the Money
$3.34In the Money
$0.00In the Money
---In the Money
4In the Money
SUPNOut of the Money
$0.25Out of the Money
$4.60Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SUPNIn the Money
$3.80In the Money
$5.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.05Out of the Money
$0.50Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
SUPNIn the Money
$4.10In the Money
$7.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SUPNIn the Money
$4.70In the Money
$7.90In the Money
$4.30In the Money
$0.00In the Money
---In the Money
2In the Money
SUPNOut of the Money
$0.00Out of the Money
$1.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$5.30In the Money
$9.10In the Money
$5.50In the Money
$0.00In the Money
---In the Money
1In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
SUPNIn the Money
$6.10In the Money
$10.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SUPNIn the Money
$6.90In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$10.00In the Money
$14.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SUPNOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SUPNIn the Money
$15.00In the Money
$19.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money