• LAST PRICE
    42.7700
  • TODAY'S CHANGE (%)
    Trending Down-0.8900 (-2.0385%)
  • Bid / Lots
    42.7500/ 1
  • Ask / Lots
    42.9200/ 1
  • Open / Previous Close
    45.2000 / 43.6600
  • Day Range
    Low 42.7100
    High 45.3800
  • 52 Week Range
    Low 22.9400
    High 51.9500
  • Volume
    6,395,392
    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
APAIn the Money
$17.55In the Money
$17.95In the Money
$22.05In the Money
$0.00In the Money
---In the Money
1In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
APAIn the Money
$12.55In the Money
$12.90In the Money
$13.95In the Money
$0.00In the Money
---In the Money
3In the Money
APAOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
APAIn the Money
$8.60In the Money
$9.00In the Money
$13.32In the Money
$0.00In the Money
---In the Money
2In the Money
APAOut 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
10Out of the Money
APAIn the Money
$8.15In the Money
$8.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.59Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$7.55In the Money
$7.85In the Money
$8.88In the Money
$-3.44In the Money
4In the Money
4In the Money
APAOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
APAIn the Money
$7.10In the Money
$7.35In the Money
$11.26In the Money
$0.00In the Money
---In the Money
1In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
APAIn the Money
$6.55In the Money
$6.90In the Money
$7.92In the Money
$0.00In the Money
---In the Money
1In the Money
APAOut of the Money
$0.00Out of the Money
$1.24Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
APAIn the Money
$6.15In the Money
$6.40In the Money
$10.80In the Money
$0.00In the Money
---In the Money
3In the Money
APAOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$5.65In the Money
$5.85In the Money
$10.75In the Money
$0.00In the Money
---In the Money
3In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
9Out of the Money
90Out of the Money
APAIn the Money
$5.10In the Money
$5.45In the Money
$9.40In the Money
$0.00In the Money
---In the Money
2In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
APAIn the Money
$4.55In the Money
$4.95In the Money
$8.85In the Money
$0.00In the Money
---In the Money
5In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3,336Out of the Money
APAIn the Money
$4.10In the Money
$4.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$3.65In the Money
$3.95In the Money
$4.58In the Money
$0.00In the Money
---In the Money
2In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
APAIn the Money
$3.15In the Money
$3.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
APAIn the Money
$2.58In the Money
$2.96In the Money
$4.04In the Money
$0.00In the Money
---In the Money
9In the Money
APANear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.02Near the Money
9Near the Money
119Near the Money
APAIn the Money
$2.11In the Money
$2.71In the Money
$6.10In the Money
$0.00In the Money
---In the Money
1In the Money
APANear the Money
$0.04Near the Money
$0.07Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
21Near the Money
APAIn the Money
$1.79In the Money
$1.94In the Money
$5.75In the Money
$0.00In the Money
---In the Money
3In the Money
APANear the Money
$0.08Near the Money
$0.10Near the Money
$0.05Near the Money
$-0.05Near the Money
40Near the Money
146Near the Money
APAIn the Money
$1.36In the Money
$1.49In the Money
$2.38In the Money
$0.00In the Money
---In the Money
11In the Money
APANear the Money
$0.13Near the Money
$0.17Near the Money
$0.06Near the Money
$-0.08Near the Money
26Near the Money
75Near the Money
APAIn the Money
$0.97In the Money
$1.07In the Money
$1.87In the Money
$0.00In the Money
---In the Money
16In the Money
APANear the Money
$0.24Near the Money
$0.29Near the Money
$0.25Near the Money
$0.04Near the Money
76Near the Money
230Near the Money
APAUnderlying issue's last price
$0.64Underlying issue's last price
$0.73Underlying issue's last price
$1.65Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
22Underlying issue's last price
Filter Table By Strike Price of$42.50Underlying issue's last price
APAUnderlying issue's last price
$0.40Underlying issue's last price
$0.47Underlying issue's last price
$0.34Underlying issue's last price
$-0.02Underlying issue's last price
87Underlying issue's last price
173Underlying issue's last price
APANear the Money
$0.40Near the Money
$0.48Near the Money
$0.49Near the Money
$-0.52Near the Money
23Near the Money
172Near the Money
APAIn the Money
$0.64In the Money
$0.71In the Money
$0.63In the Money
$0.06In the Money
42In the Money
858In the Money
APANear the Money
$0.23Near the Money
$0.29Near the Money
$0.42Near the Money
$-0.33Near the Money
115Near the Money
138Near the Money
APAIn the Money
$0.96In the Money
$1.04In the Money
$0.81In the Money
$0.11In the Money
95In the Money
218In the Money
APANear the Money
$0.12Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.47Near the Money
139Near the Money
121Near the Money
APAIn the Money
$1.34In the Money
$1.43In the Money
$1.40In the Money
$0.43In the Money
76In the Money
466In the Money
APANear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.30Near the Money
444Near the Money
156Near the Money
APAIn the Money
$1.64In the Money
$1.87In the Money
$1.24In the Money
$-0.08In the Money
91In the Money
174In the Money
APANear the Money
$0.04Near the Money
$0.05Near the Money
$0.10Near the Money
$-0.23Near the Money
212Near the Money
1,380Near the Money
APAIn the Money
$2.23In the Money
$2.35In the Money
$2.07In the Money
$0.58In the Money
16In the Money
369In the Money
APANear the Money
$0.02Near the Money
$0.03Near the Money
$0.05Near the Money
$-0.14Near the Money
93Near the Money
167Near the Money
APAIn the Money
$2.69In the Money
$2.94In the Money
$0.98In the Money
$-1.14In the Money
30In the Money
181In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.11Out of the Money
407Out of the Money
438Out of the Money
APAIn the Money
$3.20In the Money
$3.35In the Money
$2.52In the Money
$0.12In the Money
10In the Money
460In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
108Out of the Money
206Out of the Money
APAIn the Money
$3.70In the Money
$3.85In the Money
$3.65In the Money
$0.74In the Money
3In the Money
143In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
131Out of the Money
439Out of the Money
APAIn the Money
$4.20In the Money
$4.35In the Money
$4.19In the Money
$0.66In the Money
48In the Money
757In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
16Out of the Money
303Out of the Money
APAIn the Money
$4.70In the Money
$4.85In the Money
$4.75In the Money
$1.27In the Money
8In the Money
177In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
9Out of the Money
2,492Out of the Money
APAIn the Money
$5.20In the Money
$5.35In the Money
$3.70In the Money
$-0.69In the Money
26In the Money
212In the Money
APAOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
21Out of the Money
413Out of the Money
APAIn the Money
$5.65In the Money
$5.90In the Money
$3.15In the Money
$0.00In the Money
---In the Money
26In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
27Out of the Money
260Out of the Money
APAIn the Money
$6.05In the Money
$6.45In the Money
$5.25In the Money
$-0.06In the Money
6In the Money
41In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
11Out of the Money
459Out of the Money
APAIn the Money
$6.65In the Money
$6.95In the Money
$5.75In the Money
$3.47In the Money
1In the Money
13In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.02Out of the Money
15Out of the Money
334Out of the Money
APAIn the Money
$7.05In the Money
$7.40In the Money
$6.25In the Money
$0.00In the Money
---In the Money
8In the Money
APAOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
563Out of the Money
233Out of the Money
APAIn the Money
$8.00In the Money
$8.45In the Money
$4.60In the Money
$0.00In the Money
---In the Money
11In the Money
APAOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
39Out of the Money
1,297Out of the Money
APAIn the Money
$9.10In the Money
$9.45In the Money
$5.50In the Money
$0.00In the Money
---In the Money
6In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
3Out of the Money
60Out of the Money
APAIn the Money
$10.10In the Money
$10.45In the Money
$8.84In the Money
$0.00In the Money
---In the Money
3In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
188Out of the Money
APAIn the Money
$11.10In the Money
$11.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
APAIn the Money
$12.15In the Money
$12.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
APAIn the Money
$13.15In the Money
$13.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$1.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$14.10In the Money
$14.45In the Money
$10.28In the Money
$0.00In the Money
---In the Money
2In the Money
APAOut of the Money
$0.00Out of the Money
$1.31Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
APAIn the Money
$15.10In the Money
$15.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$16.10In the Money
$16.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
APAIn the Money
$17.15In the Money
$17.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut 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
APAIn the Money
$22.15In the Money
$22.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money