• LAST PRICE
    214.7300
  • TODAY'S CHANGE (%)
    Trending Down-1.2000 (-0.5557%)
  • Bid / Lots
    200.0000/ 2
  • Ask / Lots
    233.3300/ 1
  • Open / Previous Close
    213.7400 / 215.9300
  • Day Range
    Low 213.2000
    High 215.8400
  • 52 Week Range
    Low 183.7000
    High 278.9400
  • Volume
    1,759,997
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UNPIn the Money
$87.70In the Money
$91.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$84.00In the Money
$85.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$78.80In the Money
$80.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UNPIn the Money
$74.20In the Money
$75.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$68.60In the Money
$70.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$63.70In the Money
$65.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UNPIn the Money
$58.40In the Money
$60.80In the Money
$42.60In the Money
$0.00In the Money
---In the Money
1In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UNPIn the Money
$54.10In the Money
$55.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$48.50In the Money
$50.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UNPIn the Money
$44.10In the Money
$45.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
UNPIn the Money
$38.60In the Money
$40.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UNPIn the Money
$33.40In the Money
$35.70In the Money
$33.30In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UNPIn the Money
$29.20In the Money
$30.30In the Money
$19.20In the Money
$0.00In the Money
---In the Money
1In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
UNPIn the Money
$26.40In the Money
$27.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.25Out of the Money
1Out of the Money
309Out of the Money
UNPIn the Money
$24.30In the Money
$25.40In the Money
$10.00In the Money
$0.00In the Money
---In the Money
1In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
11Out of the Money
123Out of the Money
UNPIn the Money
$21.70In the Money
$22.90In the Money
$20.50In the Money
$0.00In the Money
---In the Money
13In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$-0.20Out of the Money
14Out of the Money
80Out of the Money
UNPIn the Money
$19.40In the Money
$20.30In the Money
$18.50In the Money
$0.00In the Money
---In the Money
235In the Money
UNPOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
1Out of the Money
262Out of the Money
UNPIn the Money
$16.50In the Money
$17.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.06Out of the Money
$-0.57Out of the Money
3Out of the Money
16Out of the Money
UNPIn the Money
$14.50In the Money
$15.30In the Money
$14.70In the Money
$2.00In the Money
10In the Money
487In the Money
UNPOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$-0.08Out of the Money
17Out of the Money
295Out of the Money
UNPIn the Money
$12.00In the Money
$12.90In the Money
$10.10In the Money
$0.00In the Money
---In the Money
7In the Money
UNPOut of the Money
$0.20Out of the Money
$0.25Out of the Money
$0.40Out of the Money
$-0.04Out of the Money
1Out of the Money
658Out of the Money
UNPIn the Money
$9.70In the Money
$10.40In the Money
$9.00In the Money
$0.00In the Money
---In the Money
108In the Money
UNPOut of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.47Out of the Money
$0.00Out of the Money
---Out of the Money
248Out of the Money
UNPIn the Money
$7.50In the Money
$8.10In the Money
$8.16In the Money
$-1.14In the Money
25In the Money
449In the Money
UNPOut of the Money
$0.50Out of the Money
$0.65Out of the Money
$0.57Out of the Money
$-0.18Out of the Money
6Out of the Money
63Out of the Money
UNPIn the Money
$5.40In the Money
$6.00In the Money
$5.61In the Money
$-0.79In the Money
2In the Money
892In the Money
UNPOut of the Money
$0.90Out of the Money
$1.10Out of the Money
$1.10Out of the Money
$-0.10Out of the Money
25Out of the Money
326Out of the Money
UNPUnderlying issue's last price
$3.70Underlying issue's last price
$4.10Underlying issue's last price
$4.50Underlying issue's last price
$-0.85Underlying issue's last price
21Underlying issue's last price
181Underlying issue's last price
Filter Table By Strike Price of$212.50Underlying issue's last price
UNPUnderlying issue's last price
$1.55Underlying issue's last price
$1.80Underlying issue's last price
$1.85Underlying issue's last price
$0.48Underlying issue's last price
2Underlying issue's last price
438Underlying issue's last price
UNPNear the Money
$2.25Near the Money
$2.60Near the Money
$2.81Near the Money
$-0.59Near the Money
76Near the Money
260Near the Money
UNPIn the Money
$2.55In the Money
$2.95In the Money
$2.75In the Money
$0.15In the Money
70In the Money
728In the Money
UNPNear the Money
$1.25Near the Money
$1.45Near the Money
$1.52Near the Money
$-0.62Near the Money
20Near the Money
347Near the Money
UNPIn the Money
$3.90In the Money
$4.30In the Money
$3.70In the Money
$-0.30In the Money
13In the Money
413In the Money
UNPOut of the Money
$0.50Out of the Money
$0.80Out of the Money
$0.63Out of the Money
$-0.57Out of the Money
132Out of the Money
126Out of the Money
UNPIn the Money
$5.60In the Money
$6.30In the Money
$5.70In the Money
$0.00In the Money
1In the Money
184In the Money
UNPOut of the Money
$0.15Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.25Out of the Money
7Out of the Money
22Out of the Money
UNPIn the Money
$7.60In the Money
$8.60In the Money
$10.30In the Money
$0.00In the Money
---In the Money
16In the Money
UNPOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.10Out of the Money
$-0.21Out of the Money
1Out of the Money
78Out of the Money
UNPIn the Money
$10.00In the Money
$11.20In the Money
$8.60In the Money
$0.00In the Money
---In the Money
2In the Money
UNPOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
122Out of the Money
UNPIn the Money
$12.50In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
UNPIn the Money
$14.80In the Money
$17.00In the Money
$33.50In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$17.00In the Money
$19.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
UNPIn the Money
$19.90In the Money
$21.70In the Money
$18.60In the Money
$0.00In the Money
---In the Money
4In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$22.40In the Money
$23.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UNPIn the Money
$24.80In the Money
$26.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$27.40In the Money
$29.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$29.90In the Money
$31.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$34.90In the Money
$36.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
UNPIn the Money
$39.80In the Money
$42.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$44.50In the Money
$47.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$49.70In the Money
$52.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UNPIn the Money
$54.60In the Money
$57.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$59.60In the Money
$62.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$64.70In the Money
$67.40In the Money
$65.55In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$69.10In the Money
$72.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.14Out of the Money
24Out of the Money
25Out of the Money
UNPIn the Money
$74.70In the Money
$77.30In the Money
$77.50In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UNPIn the Money
$79.80In the Money
$82.30In the Money
$82.50In the Money
$0.00In the Money
---In the Money
---In the Money
UNPOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UNPIn the Money
$84.70In the Money
$87.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money