Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
APDIn the Money | $161.60In the Money | $169.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.00Out of the Money | $4.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APDIn the Money | $156.00In the Money | $164.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.00Out of the Money | $4.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APDIn the Money | $151.10In the Money | $159.70In the Money | $117.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | APDOut of the Money | $0.00Out of the Money | $2.80Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
APDIn the Money | $146.20In the Money | $154.70In the Money | $121.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.00Out of the Money | $4.10Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
APDIn the Money | $141.30In the Money | $150.00In the Money | $91.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.00Out of the Money | $2.90Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
APDIn the Money | $136.60In the Money | $145.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
APDIn the Money | $131.70In the Money | $140.40In the Money | $82.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $0.05Out of the Money | $5.40Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
APDIn the Money | $126.90In the Money | $135.60In the Money | $105.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | APDOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
APDIn the Money | $122.10In the Money | $130.80In the Money | $121.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | APDOut of the Money | $0.05Out of the Money | $4.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
APDIn the Money | $117.30In the Money | $126.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.05Out of the Money | $0.90Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
APDIn the Money | $112.50In the Money | $121.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.10Out of the Money | $5.50Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
APDIn the Money | $107.80In the Money | $116.40In the Money | $56.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | APDOut of the Money | $0.15Out of the Money | $3.30Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
APDIn the Money | $103.00In the Money | $111.10In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | APDOut of the Money | $0.20Out of the Money | $4.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
APDIn the Money | $98.20In the Money | $106.90In the Money | $61.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $0.50Out of the Money | $4.80Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | |
APDIn the Money | $93.50In the Money | $102.00In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | APDOut of the Money | $0.30Out of the Money | $3.50Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
APDIn the Money | $88.70In the Money | $97.40In the Money | $56.04In the Money | $0.00In the Money | ---In the Money | 11In the Money | APDOut of the Money | $0.65Out of the Money | $5.10Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
APDIn the Money | $84.00In the Money | $92.70In the Money | $54.22In the Money | $0.00In the Money | ---In the Money | 26In the Money | APDOut of the Money | $0.45Out of the Money | $5.20Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
APDIn the Money | $79.30In the Money | $87.90In the Money | $33.82In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $0.50Out of the Money | $3.90Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
APDIn the Money | $75.00In the Money | $83.30In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 61In the Money | APDOut of the Money | $1.20Out of the Money | $1.80Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
APDIn the Money | $65.90In the Money | $72.40In the Money | $64.59In the Money | $0.00In the Money | ---In the Money | 53In the Money | APDOut of the Money | $1.80Out of the Money | $2.35Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
APDIn the Money | $59.20In the Money | $64.10In the Money | $56.84In the Money | $0.00In the Money | ---In the Money | 120In the Money | APDOut of the Money | $2.65Out of the Money | $3.30Out of the Money | $2.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
APDIn the Money | $48.90In the Money | $54.80In the Money | $45.12In the Money | $0.00In the Money | ---In the Money | 212In the Money | APDOut of the Money | $3.90Out of the Money | $4.60Out of the Money | $4.30Out of the Money | $1.16Out of the Money | 2Out of the Money | 1,096Out of the Money | |
APDIn the Money | $41.50In the Money | $45.70In the Money | $44.75In the Money | $-2.25In the Money | 2In the Money | 142In the Money | APDOut of the Money | $5.60Out of the Money | $8.60Out of the Money | $4.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
APDIn the Money | $36.50In the Money | $38.00In the Money | $42.54In the Money | $0.00In the Money | ---In the Money | 598In the Money | APDOut of the Money | $8.00Out of the Money | $8.60Out of the Money | $6.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 389Out of the Money | |
APDIn the Money | $27.90In the Money | $32.30In the Money | $31.15In the Money | $-6.85In the Money | 2In the Money | 634In the Money | APDOut of the Money | $11.10Out of the Money | $13.60Out of the Money | $10.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
APDUnderlying issue's last price | $21.70Underlying issue's last price | $24.80Underlying issue's last price | $25.05Underlying issue's last price | $-6.34Underlying issue's last price | 5Underlying issue's last price | 519Underlying issue's last price | Filter Table By Strike Price of$270.00Underlying issue's last price | APDUnderlying issue's last price | $14.90Underlying issue's last price | $15.70Underlying issue's last price | $14.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 336Underlying issue's last price |
APDOut of the Money | $18.70Out of the Money | $19.40Out of the Money | $22.91Out of the Money | $-0.84Out of the Money | 1Out of the Money | 382Out of the Money | APDIn the Money | $19.70In the Money | $20.50In the Money | $34.10In the Money | $0.00In the Money | ---In the Money | 121In the Money | |
APDOut of the Money | $10.40Out of the Money | $15.20Out of the Money | $20.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | APDIn the Money | $25.30In the Money | $28.20In the Money | $41.80In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
APDOut of the Money | $10.70Out of the Money | $14.50Out of the Money | $15.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | APDIn the Money | $31.70In the Money | $36.50In the Money | $26.73In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
APDOut of the Money | $8.00Out of the Money | $8.60Out of the Money | $9.28Out of the Money | $-0.62Out of the Money | 1Out of the Money | 237Out of the Money | APDIn the Money | $36.00In the Money | $42.80In the Money | $66.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $2.95Out of the Money | $6.50Out of the Money | $9.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | APDIn the Money | $46.00In the Money | $49.30In the Money | $57.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $1.75Out of the Money | $5.00Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | APDIn the Money | $53.10In the Money | $59.90In the Money | $74.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $3.20Out of the Money | $3.80Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | APDIn the Money | $62.10In the Money | $70.70In the Money | $52.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $2.35Out of the Money | $2.85Out of the Money | $3.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 388Out of the Money | APDIn the Money | $71.80In the Money | $80.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $1.75Out of the Money | $2.15Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | APDIn the Money | $81.70In the Money | $90.40In the Money | $129.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $1.25Out of the Money | $1.70Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | APDIn the Money | $91.60In the Money | $100.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $1.00Out of the Money | $1.45Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | APDIn the Money | $101.60In the Money | $110.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.40Out of the Money | $3.50Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | APDIn the Money | $111.60In the Money | $120.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.30Out of the Money | $3.30Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | APDIn the Money | $121.50In the Money | $130.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.20Out of the Money | $4.50Out of the Money | $0.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | APDIn the Money | $131.50In the Money | $139.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.15Out of the Money | $3.10Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | APDIn the Money | $141.50In the Money | $150.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.10Out of the Money | $4.30Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | APDIn the Money | $151.50In the Money | $159.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.10Out of the Money | $4.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | APDIn the Money | $161.50In the Money | $170.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.05Out of the Money | $4.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | APDIn the Money | $171.40In the Money | $180.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.05Out of the Money | $4.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | APDIn the Money | $181.40In the Money | $190.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | APDIn the Money | $191.40In the Money | $200.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |