• LAST PRICE
    45.7100
  • TODAY'S CHANGE (%)
    Trending Down-1.4000 (-2.9718%)
  • Bid / Lots
    45.8500/ 5
  • Ask / Lots
    45.9400/ 6
  • Open / Previous Close
    48.0700 / 47.1100
  • Day Range
    Low 45.2300
    High 48.5500
  • 52 Week Range
    Low 22.9400
    High 51.9500
  • Volume
    5,894,458
    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
$20.65In the Money
$20.80In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
1Out of the Money
100Out of the Money
APAIn the Money
$15.50In the Money
$15.80In 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
$0.13Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
APAIn the Money
$11.65In the Money
$11.80In the Money
$13.32In the Money
$2.95In the Money
2In the Money
2In the Money
APAOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
10Out of the Money
10Out of the Money
APAIn the Money
$11.10In the Money
$11.30In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$10.60In the Money
$10.85In the Money
$12.32In the Money
$0.00In the Money
---In the Money
4In the Money
APAOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
APAIn the Money
$10.15In the Money
$10.35In the Money
$11.26In the Money
$11.26In the Money
2In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$9.60In the Money
$9.95In the Money
$11.49In the Money
$0.00In the Money
---In the Money
1In the Money
APAOut of the Money
$0.00Out of the Money
$0.39Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
APAIn the Money
$9.15In the Money
$9.35In the Money
$10.80In the Money
$10.80In the Money
3In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$8.60In the Money
$8.90In the Money
$10.75In the Money
$0.60In the Money
2In the Money
1In 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
90Out of the Money
APAIn the Money
$8.20In the Money
$8.30In the Money
$9.40In the Money
$9.40In the Money
2In the Money
---In the Money
APAOut of the Money
$0.00Out of the Money
$0.27Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
APAIn the Money
$7.60In the Money
$7.85In the Money
$8.85In the Money
$0.00In the Money
3In the Money
3In the Money
APAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
3,336Out of the Money
APAIn the Money
$7.20In the Money
$7.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.02Out 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
$6.70In the Money
$6.90In the Money
$7.96In the Money
$0.00In the Money
---In the Money
8In the Money
APAOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
70Out of the Money
APAIn the Money
$6.20In the Money
$6.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
APAOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
55Out of the Money
5Out of the Money
APAIn the Money
$5.65In the Money
$5.85In the Money
$7.05In the Money
$0.00In the Money
---In the Money
9In the Money
APAOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
APAIn the Money
$5.20In the Money
$5.35In the Money
$6.10In the Money
$0.00In the Money
---In the Money
1In the Money
APAOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
APAIn the Money
$4.75In the Money
$4.95In the Money
$5.75In the Money
$0.00In the Money
---In the Money
3In the Money
APAOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
13Out of the Money
133Out of the Money
APAIn the Money
$4.30In the Money
$4.40In the Money
$4.02In the Money
$0.00In the Money
---In the Money
10In the Money
APAOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
APAIn the Money
$3.80In the Money
$3.95In the Money
$6.81In the Money
$0.00In the Money
---In the Money
6In the Money
APAOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.02Out of the Money
86Out of the Money
138Out of the Money
APAIn the Money
$3.40In the Money
$3.50In the Money
$4.10In the Money
$0.00In the Money
---In the Money
17In the Money
APAOut of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.18Out of the Money
$0.03Out of the Money
5Out of the Money
45Out of the Money
APAIn the Money
$2.91In the Money
$3.05In the Money
$2.68In the Money
$-1.67In the Money
10In the Money
151In the Money
APANear the Money
$0.23Near the Money
$0.26Near the Money
$0.23Near the Money
$0.06Near the Money
24Near the Money
763Near the Money
APAIn the Money
$2.52In the Money
$2.62In the Money
$3.00In the Money
$-0.66In the Money
5In the Money
29In the Money
APANear the Money
$0.32Near the Money
$0.35Near the Money
$0.35Near the Money
$0.05Near the Money
62Near the Money
112Near the Money
APAIn the Money
$2.13In the Money
$2.22In the Money
$2.10In the Money
$-1.35In the Money
16In the Money
101In the Money
APANear the Money
$0.42Near the Money
$0.46Near the Money
$0.52Near the Money
$0.22Near the Money
464Near the Money
661Near the Money
APAIn the Money
$1.79In the Money
$1.91In the Money
$1.66In the Money
$-1.32In the Money
15In the Money
22In the Money
APANear the Money
$0.56Near the Money
$0.60Near the Money
$0.60Near the Money
$0.22Near the Money
131Near the Money
83Near the Money
APAIn the Money
$1.48In the Money
$1.52In the Money
$1.43In the Money
$-1.23In the Money
56In the Money
1,317In the Money
APANear the Money
$0.73Near the Money
$0.77Near the Money
$0.84Near the Money
$0.35Near the Money
131Near the Money
314Near the Money
APAUnderlying issue's last price
$1.18Underlying issue's last price
$1.23Underlying issue's last price
$1.00Underlying issue's last price
$-1.36Underlying issue's last price
32Underlying issue's last price
164Underlying issue's last price
Filter Table By Strike Price of$45.50Underlying issue's last price
APAUnderlying issue's last price
$0.94Underlying issue's last price
$0.98Underlying issue's last price
$0.96Underlying issue's last price
$0.33Underlying issue's last price
89Underlying issue's last price
171Underlying issue's last price
APANear the Money
$0.93Near the Money
$0.98Near the Money
$0.98Near the Money
$-0.91Near the Money
30Near the Money
143Near the Money
APAIn the Money
$1.18In the Money
$1.23In the Money
$1.21In the Money
$0.43In the Money
203In the Money
462In the Money
APANear the Money
$0.72Near the Money
$0.76Near the Money
$0.67Near the Money
$-0.88Near the Money
83Near the Money
134Near the Money
APAIn the Money
$1.47In the Money
$1.52In the Money
$1.56In the Money
$0.59In the Money
82In the Money
138In the Money
APANear the Money
$0.54Near the Money
$0.58Near the Money
$0.55Near the Money
$-0.66Near the Money
261Near the Money
364Near the Money
APAIn the Money
$1.79In the Money
$1.84In the Money
$1.78In the Money
$0.58In the Money
525In the Money
554In the Money
APANear the Money
$0.40Near the Money
$0.44Near the Money
$0.41Near the Money
$-0.64Near the Money
349Near the Money
196Near the Money
APAIn the Money
$2.15In the Money
$2.22In the Money
$1.54In the Money
$0.10In the Money
104In the Money
113In the Money
APANear the Money
$0.29Near the Money
$0.33Near the Money
$0.32Near the Money
$-0.49Near the Money
562Near the Money
2,153Near the Money
APAIn the Money
$2.54In the Money
$2.66In the Money
$2.76In the Money
$1.06In the Money
28In the Money
280In the Money
APANear the Money
$0.22Near the Money
$0.25Near the Money
$0.19Near the Money
$-0.45Near the Money
124Near the Money
328Near the Money
APAIn the Money
$2.95In the Money
$3.05In the Money
$2.22In the Money
$0.00In the Money
---In the Money
24In the Money
APAOut of the Money
$0.16Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.33Out of the Money
258Out of the Money
231Out of the Money
APAIn the Money
$3.35In the Money
$3.50In the Money
$2.45In the Money
$-0.17In the Money
1In the Money
41In the Money
APAOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.26Out of the Money
236Out of the Money
340Out of the Money
APAIn the Money
$3.85In the Money
$3.95In the Money
$2.28In the Money
$-0.35In the Money
1In the Money
13In the Money
APAOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.19Out of the Money
189Out of the Money
211Out of the Money
APAIn the Money
$4.30In the Money
$4.55In the Money
$3.36In the Money
$0.30In the Money
1In the Money
18In the Money
APAOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
96Out of the Money
124Out of the Money
APAIn the Money
$5.25In the Money
$5.40In the Money
$4.60In the Money
$0.00In the Money
---In the Money
11In the Money
APAOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
118Out of the Money
1,215Out of the Money
APAIn the Money
$6.25In the Money
$6.40In the Money
$5.50In the Money
$0.00In the Money
---In the Money
11In the Money
APAOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
APAIn the Money
$7.25In the Money
$7.35In the Money
$7.40In the Money
$-0.60In the Money
1In the Money
2In the Money
APAOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.21Out of the Money
$0.12Out of the Money
20Out of the Money
168Out of the Money
APAIn the Money
$8.15In the Money
$8.40In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
99Out of the Money
APAIn the Money
$9.20In the Money
$9.40In 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
$0.03Out of the Money
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
64Out of the Money
APAIn the Money
$10.15In the Money
$10.40In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$11.20In the Money
$11.55In the Money
$10.28In the Money
$-0.67In the Money
1In the Money
1In the Money
APAOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.01Out of the Money
$0.01Out of the Money
8Out of the Money
---Out 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
$0.91Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$13.20In the Money
$13.45In 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
$0.32Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
APAIn the Money
$14.20In the Money
$14.45In 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
$0.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
APAIn the Money
$19.10In the Money
$19.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money