• LAST PRICE
    182.2900
  • TODAY'S CHANGE (%)
    Trending Down-2.4300 (-1.3155%)
  • Bid / Lots
    181.9500/ 2
  • Ask / Lots
    183.8000/ 2
  • Open / Previous Close
    181.6900 / 184.7200
  • Day Range
    Low 181.5850
    High 185.2444
  • 52 Week Range
    Low 144.4589
    High 191.3400
  • Volume
    5,732,193
    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
TXNIn the Money
$90.85In the Money
$94.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.93Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
TXNIn the Money
$85.90In the Money
$89.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.93Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
TXNIn the Money
$80.75In the Money
$84.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$75.70In the Money
$79.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$70.80In the Money
$74.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$65.90In the Money
$69.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$60.80In the Money
$64.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$55.90In the Money
$59.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$50.90In the Money
$54.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$1.74Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
TXNIn the Money
$46.00In the Money
$49.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.03Out of the Money
$0.02Out of the Money
1Out of the Money
37Out of the Money
TXNIn the Money
$40.80In the Money
$44.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut 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
35Out of the Money
TXNIn the Money
$35.75In the Money
$39.45In the Money
$31.30In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
42Out of the Money
TXNIn the Money
$31.10In the Money
$34.35In the Money
$24.32In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.01Out of the Money
1Out of the Money
42Out of the Money
TXNIn the Money
$28.45In the Money
$31.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
TXNIn the Money
$25.80In the Money
$29.55In the Money
$21.75In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
2Out of the Money
70Out of the Money
TXNIn the Money
$23.55In the Money
$26.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
2Out of the Money
178Out of the Money
TXNIn the Money
$20.95In the Money
$24.35In the Money
$16.70In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
20Out of the Money
421Out of the Money
TXNIn the Money
$18.75In the Money
$21.10In the Money
$21.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.02Out of the Money
8Out of the Money
127Out of the Money
TXNIn the Money
$16.25In the Money
$18.30In the Money
$18.72In the Money
$0.00In the Money
---In the Money
63In the Money
TXNOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.04Out of the Money
16Out of the Money
217Out of the Money
TXNIn the Money
$13.65In the Money
$16.55In the Money
$13.95In the Money
$0.00In the Money
---In the Money
27In the Money
TXNOut of the Money
$0.08Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.02Out of the Money
3Out of the Money
192Out of the Money
TXNIn the Money
$12.20In the Money
$13.15In the Money
$12.43In the Money
$-1.62In the Money
36In the Money
146In the Money
TXNOut of the Money
$0.14Out of the Money
$0.22Out of the Money
$0.18Out of the Money
$-0.08Out of the Money
66Out of the Money
341Out of the Money
TXNIn the Money
$9.95In the Money
$10.65In the Money
$10.87In the Money
$-0.98In the Money
16In the Money
283In the Money
TXNOut of the Money
$0.27Out of the Money
$0.33Out of the Money
$0.31Out of the Money
$-0.14Out of the Money
38Out of the Money
222Out of the Money
TXNIn the Money
$7.80In the Money
$8.30In the Money
$7.88In the Money
$0.28In the Money
7In the Money
462In the Money
TXNOut of the Money
$0.50Out of the Money
$0.59Out of the Money
$0.55Out of the Money
$0.01Out of the Money
65Out of the Money
575Out of the Money
TXNIn the Money
$5.80In the Money
$6.15In the Money
$5.90In the Money
$-1.35In the Money
42In the Money
344In the Money
TXNOut of the Money
$0.93Out of the Money
$1.01Out of the Money
$0.99Out of the Money
$0.02Out of the Money
326Out of the Money
442Out of the Money
TXNUnderlying issue's last price
$4.00Underlying issue's last price
$4.20Underlying issue's last price
$4.11Underlying issue's last price
$-1.49Underlying issue's last price
62Underlying issue's last price
210Underlying issue's last price
Filter Table By Strike Price of$180.00Underlying issue's last price
TXNUnderlying issue's last price
$1.60Underlying issue's last price
$1.71Underlying issue's last price
$1.67Underlying issue's last price
$0.16Underlying issue's last price
376Underlying issue's last price
124Underlying issue's last price
TXNNear the Money
$2.57Near the Money
$2.65Near the Money
$2.82Near the Money
$-1.28Near the Money
201Near the Money
393Near the Money
TXNIn the Money
$2.63In the Money
$2.72In the Money
$2.57In the Money
$0.22In the Money
347In the Money
1,855In the Money
TXNNear the Money
$1.51Near the Money
$1.59Near the Money
$1.58Near the Money
$-0.98Near the Money
293Near the Money
483Near the Money
TXNIn the Money
$4.05In the Money
$4.20In the Money
$4.11In the Money
$0.56In the Money
167In the Money
179In the Money
TXNOut of the Money
$0.81Out of the Money
$0.88Out of the Money
$0.86Out of the Money
$-0.79Out of the Money
46Out of the Money
75Out of the Money
TXNIn the Money
$5.70In the Money
$6.10In the Money
$5.10In the Money
$0.10In the Money
56In the Money
31In the Money
TXNOut of the Money
$0.40Out of the Money
$0.49Out of the Money
$0.60Out of the Money
$-0.40Out of the Money
268Out of the Money
568Out of the Money
TXNIn the Money
$7.55In the Money
$8.65In the Money
$6.65In the Money
$-2.30In the Money
5In the Money
8In the Money
TXNOut of the Money
$0.20Out of the Money
$0.26Out of the Money
$0.21Out of the Money
$-0.29Out of the Money
69Out of the Money
53Out of the Money
TXNIn the Money
$9.70In the Money
$11.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.09Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.15Out of the Money
21Out of the Money
34Out of the Money
TXNIn the Money
$10.90In the Money
$14.30In the Money
$30.75In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
TXNIn the Money
$14.25In the Money
$16.75In the Money
$15.40In the Money
$0.00In the Money
---In the Money
2In the Money
TXNOut of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
TXNIn the Money
$15.85In the Money
$19.35In the Money
$16.60In the Money
$0.00In the Money
---In the Money
3In the Money
TXNOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TXNIn the Money
$18.15In the Money
$21.75In the Money
$19.10In the Money
$0.00In the Money
---In the Money
4In the Money
TXNOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.01Out of the Money
9Out of the Money
42Out of the Money
TXNIn the Money
$21.40In the Money
$24.30In the Money
$34.95In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$24.05In the Money
$26.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
TXNIn the Money
$25.90In the Money
$29.30In the Money
$46.30In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
TXNIn the Money
$30.75In the Money
$34.35In the Money
$51.50In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$35.95In the Money
$39.35In the Money
$43.60In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$41.20In the Money
$44.25In the Money
$46.30In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$45.65In the Money
$49.35In the Money
$66.55In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$50.80In the Money
$54.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$1.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
TXNIn the Money
$55.75In the Money
$59.25In the Money
$69.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$61.00In the Money
$64.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TXNOut of the Money
$0.00Out of the Money
$1.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
TXNIn the Money
$65.70In the Money
$69.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money