• LAST PRICE
    218.7000
  • TODAY'S CHANGE (%)
    Trending Down-0.3900 (-0.1780%)
  • Bid / Lots
    218.0400/ 1
  • Ask / Lots
    219.0900/ 1
  • Open / Previous Close
    218.2200 / 219.0900
  • Day Range
    Low 217.4100
    High 220.0000
  • 52 Week Range
    Low 202.0100
    High 311.2800
  • Volume
    2,369,725
    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 June 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
WDAYIn the Money
$67.40In the Money
$70.50In the Money
$69.45In the Money
$0.00In the Money
---In the Money
15In the Money
WDAYOut 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
WDAYIn the Money
$63.00In the Money
$65.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
WDAYIn the Money
$58.00In the Money
$60.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
30Out of the Money
59Out of the Money
WDAYIn the Money
$52.50In the Money
$55.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
169Out of the Money
WDAYIn the Money
$47.80In the Money
$50.30In the Money
$49.00In the Money
$0.00In the Money
---In the Money
8In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
WDAYIn the Money
$42.90In the Money
$45.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
WDAYIn the Money
$37.60In the Money
$40.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
615Out of the Money
WDAYIn the Money
$32.60In the Money
$35.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
635Out of the Money
42Out of the Money
WDAYIn the Money
$30.30In the Money
$32.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$27.50In the Money
$30.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut 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
89Out of the Money
WDAYIn the Money
$25.00In the Money
$27.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
WDAYIn the Money
$22.60In the Money
$25.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
170Out of the Money
WDAYIn the Money
$20.00In the Money
$23.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
WDAYIn the Money
$17.10In the Money
$20.30In the Money
$19.50In the Money
$-0.48In the Money
20In the Money
29In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
53Out of the Money
75Out of the Money
WDAYIn the Money
$15.60In the Money
$18.10In the Money
$17.25In the Money
$0.00In the Money
---In the Money
23In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
WDAYIn the Money
$12.10In the Money
$15.30In the Money
$5.10In the Money
$0.00In the Money
---In the Money
8In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.05Out of the Money
41Out of the Money
168Out of the Money
WDAYIn the Money
$10.60In the Money
$12.40In the Money
$7.88In the Money
$0.00In the Money
---In the Money
19In the Money
WDAYOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$-0.20Out of the Money
52Out of the Money
126Out of the Money
WDAYIn the Money
$8.60In the Money
$9.80In the Money
$7.98In the Money
$-1.62In the Money
8In the Money
443In the Money
WDAYOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$-0.12Out of the Money
65Out of the Money
3,012Out of the Money
WDAYIn the Money
$6.50In the Money
$8.50In the Money
$5.93In the Money
$-0.95In the Money
1In the Money
80In the Money
WDAYOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.45Out of the Money
$-0.05Out of the Money
18Out of the Money
88Out of the Money
WDAYIn the Money
$4.60In the Money
$4.90In the Money
$4.39In the Money
$-1.21In the Money
59In the Money
616In the Money
WDAYOut of the Money
$0.80Out of the Money
$0.95Out of the Money
$0.90Out of the Money
$-0.20Out of the Money
62Out of the Money
203Out of the Money
WDAYUnderlying issue's last price
$2.95Underlying issue's last price
$3.20Underlying issue's last price
$2.75Underlying issue's last price
$-0.85Underlying issue's last price
80Underlying issue's last price
297Underlying issue's last price
Filter Table By Strike Price of$217.50Underlying issue's last price
WDAYUnderlying issue's last price
$1.50Underlying issue's last price
$1.75Underlying issue's last price
$1.89Underlying issue's last price
$0.19Underlying issue's last price
50Underlying issue's last price
95Underlying issue's last price
WDAYNear the Money
$1.65Near the Money
$1.90Near the Money
$1.70Near the Money
$-0.70Near the Money
312Near the Money
635Near the Money
WDAYIn the Money
$2.80In the Money
$3.00In the Money
$2.65In the Money
$-0.45In the Money
18In the Money
69In the Money
WDAYOut of the Money
$0.85Out of the Money
$1.05Out of the Money
$1.05Out of the Money
$-0.35Out of the Money
321Out of the Money
707Out of the Money
WDAYIn the Money
$2.90In the Money
$4.90In the Money
$5.36In the Money
$0.86In the Money
4In the Money
16In the Money
WDAYOut of the Money
$0.40Out of the Money
$0.60Out of the Money
$0.43Out of the Money
$-0.47Out of the Money
145Out of the Money
369Out of the Money
WDAYIn the Money
$5.20In the Money
$7.00In the Money
$6.80In the Money
$0.45In the Money
2In the Money
187In the Money
WDAYOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.25Out of the Money
$-0.16Out of the Money
101Out of the Money
329Out of the Money
WDAYIn the Money
$8.50In the Money
$9.90In the Money
$19.69In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.10Out of the Money
$0.25Out of the Money
$0.15Out of the Money
$-0.10Out of the Money
151Out of the Money
247Out of the Money
WDAYIn the Money
$10.60In the Money
$12.40In the Money
$10.80In the Money
$-2.20In the Money
3In the Money
12In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$-0.09Out of the Money
8Out of the Money
209Out of the Money
WDAYIn the Money
$12.60In the Money
$14.70In the Money
$14.85In the Money
$1.84In the Money
2In the Money
2In the Money
WDAYOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
4Out of the Money
203Out of the Money
WDAYIn the Money
$15.20In the Money
$17.40In the Money
$26.50In the Money
$0.00In the Money
---In the Money
3In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
2Out of the Money
14Out of the Money
WDAYIn the Money
$17.20In the Money
$20.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
5Out of the Money
82Out of the Money
WDAYIn the Money
$20.30In the Money
$23.20In the Money
$25.60In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
12Out of the Money
84Out of the Money
WDAYIn the Money
$24.90In the Money
$27.70In the Money
$28.99In the Money
$0.00In the Money
---In the Money
1In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
75Out of the Money
WDAYIn the Money
$29.40In the Money
$32.70In the Money
$37.70In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
WDAYIn the Money
$34.90In the Money
$37.70In the Money
$41.05In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut 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
275Out of the Money
WDAYIn the Money
$39.40In the Money
$42.70In the Money
$28.31In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut 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
62Out of the Money
WDAYIn the Money
$44.70In the Money
$47.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut 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
17Out of the Money
WDAYIn the Money
$49.50In the Money
$52.70In the Money
$55.65In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
WDAYIn the Money
$54.90In the Money
$57.70In the Money
$62.05In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
WDAYIn the Money
$60.10In the Money
$62.70In the Money
$23.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
WDAYIn the Money
$64.50In the Money
$67.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
WDAYIn the Money
$69.70In the Money
$72.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
WDAYIn the Money
$74.70In the Money
$77.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
WDAYIn the Money
$79.70In the Money
$82.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
WDAYIn the Money
$84.70In the Money
$87.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.79Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
WDAYIn the Money
$89.50In the Money
$92.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
WDAYIn the Money
$94.70In the Money
$97.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
WDAYIn the Money
$99.70In the Money
$102.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
WDAYIn the Money
$104.70In the Money
$107.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$109.70In the Money
$112.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$114.50In the Money
$117.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$119.70In the Money
$122.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$124.70In the Money
$127.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$129.70In the Money
$132.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$134.70In the Money
$137.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$139.70In the Money
$142.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$144.70In the Money
$147.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
WDAYIn the Money
$149.70In the Money
$152.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
WDAYOut of the Money
$0.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
WDAYIn the Money
$154.70In the Money
$157.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money