Stocks Options

LAST PRICE
137.1500
TODAY'S CHANGE (%)
Trending Down-1.1400 (-0.8244%)

Bid / Lots
136.5900/ 8
Ask / Lots
137.3800/ 8
Open / Previous Close
137.6500 / 138.2900
Day Range
Low 136.0700
High 137.6500
52 Week Range
Low 82.9000
High 142.0400
Volume
13,773
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.686

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WTFC1	$15.10	$17.20	$0.00	$0.00	---	---	Filter Table By Strike Price of$2.50	WTFC1	---	$0.95	$0.00	$0.00	---	---
WTFC1	$12.60	$14.70	$0.00	$0.00	---	---	Filter Table By Strike Price of$5.00	WTFC1	---	$0.95	$0.00	$0.00	---	---
WTFC1	$10.10	$11.60	$0.00	$0.00	---	---	Filter Table By Strike Price of$7.50	WTFC1	---	$0.95	$0.00	$0.00	---	---
WTFC1	$7.60	$9.10	$0.00	$0.00	---	---	Filter Table By Strike Price of$10.00	WTFC1	---	$0.95	$0.00	$0.00	---	---
WTFC1	$5.10	$6.60	$0.00	$0.00	---	---	Filter Table By Strike Price of$12.50	WTFC1	---	$0.95	$0.00	$0.00	---	2
WTFC1	$2.65	$4.60	$0.00	$0.00	---	1	Filter Table By Strike Price of$15.00	WTFC1	---	$0.95	$0.00	$0.00	---	2
WTFC1	$0.30	$2.15	$0.00	$0.00	---	1	Filter Table By Strike Price of$17.50	WTFC1	---	$1.10	$0.00	$0.00	---	---
WTFC1	---	$1.00	$0.00	$0.00	---	---	Filter Table By Strike Price of$20.00	WTFC1	$0.50	$2.40	$0.00	$0.00	---	---
WTFC1	---	$0.95	$0.00	$0.00	---	---	Filter Table By Strike Price of$22.50	WTFC1	$2.90	$4.90	$0.00	$0.00	---	---
WTFC1	---	$0.95	$0.00	$0.00	---	---	Filter Table By Strike Price of$25.00	WTFC1	$5.90	$7.40	$0.00	$0.00	---	---
WTFCIn the Money	$85.00In the Money	$89.90In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	WTFCOut of the Money	---Out of the Money	$0.85Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
WTFCIn the Money	$80.00In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$75.00In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$70.00In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$65.00In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$60.00In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$55.00In the Money	$59.90In the Money	$36.06In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$50.00In the Money	$54.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
WTFCIn the Money	$45.00In the Money	$49.90In the Money	$41.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WTFCIn the Money	$40.00In the Money	$44.90In the Money	$15.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
WTFCIn the Money	$35.00In the Money	$39.90In the Money	$19.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	WTFCOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
WTFCIn the Money	$30.00In the Money	$34.90In the Money	$10.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
WTFCIn the Money	$25.00In the Money	$29.90In the Money	$6.24In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$110.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$20.50In the Money	$25.40In the Money	$14.70In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$115.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
WTFCIn the Money	$15.50In the Money	$20.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$120.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$10.60In the Money	$15.50In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	WTFCOut of the Money	---Out 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
WTFCIn the Money	$6.50In the Money	$11.50In the Money	$1.20In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$130.00	WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$2.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
WTFCUnderlying issue's last price	$3.00Underlying issue's last price	$8.00Underlying issue's last price	$4.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	WTFCUnderlying issue's last price	$0.50Underlying issue's last price	$5.00Underlying issue's last price	$3.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	35Underlying issue's last price
WTFCNear the Money	$0.50Near the Money	$5.00Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$140.00	WTFCIn the Money	$2.60In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$145.00	WTFCIn the Money	$6.10In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	WTFCIn the Money	$10.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	WTFCIn the Money	$15.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out 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	Filter Table By Strike Price of$160.00	WTFCIn the Money	$20.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out 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	Filter Table By Strike Price of$165.00	WTFCIn the Money	$25.50In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WTFCOut of the Money	---Out 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	Filter Table By Strike Price of$170.00	WTFCIn the Money	$30.50In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Wintrust Financial Corp
NASDAQ:WTFCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)