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 | $150.10In the Money | $153.20In 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 | $2.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APDIn the Money | $145.30In the Money | $148.20In 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 | $2.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APDIn the Money | $140.30In the Money | $144.30In 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 | $2.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
APDIn the Money | $135.40In the Money | $138.40In 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 | $2.60Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
APDIn the Money | $130.50In the Money | $134.30In the Money | $91.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | APDOut of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
APDIn the Money | $125.70In the Money | $129.80In 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 | $2.70Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
APDIn the Money | $120.90In the Money | $123.80In the Money | $82.07In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $0.30Out of the Money | $2.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
APDIn the Money | $116.00In the Money | $120.00In the Money | $105.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | APDOut of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
APDIn the Money | $111.10In the Money | $115.10In the Money | $121.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | APDOut of the Money | $0.00Out of the Money | $2.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
APDIn the Money | $106.40In the Money | $110.40In 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 | $0.90Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
APDIn the Money | $101.50In the Money | $105.40In 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 | $1.70Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
APDIn the Money | $96.80In the Money | $100.60In the Money | $56.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | APDOut of the Money | $0.40Out of the Money | $1.80Out of the Money | $0.90Out of the Money | $-0.65Out of the Money | 1Out of the Money | 45Out of the Money | |
APDIn the Money | $91.80In the Money | $95.10In the Money | $76.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | APDOut of the Money | $0.40Out of the Money | $2.00Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
APDIn the Money | $86.90In the Money | $90.70In the Money | $61.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $0.65Out of the Money | $2.25Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | |
APDIn the Money | $82.40In the Money | $86.30In the Money | $101.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | APDOut of the Money | $0.40Out of the Money | $1.75Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
APDIn the Money | $77.70In the Money | $80.50In the Money | $56.04In the Money | $0.00In the Money | ---In the Money | 11In the Money | APDOut of the Money | $0.50Out of the Money | $3.40Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
APDIn the Money | $72.50In the Money | $76.50In the Money | $54.22In the Money | $0.00In the Money | ---In the Money | 26In the Money | APDOut of the Money | $1.30Out of the Money | $1.60Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
APDIn the Money | $68.00In the Money | $71.90In the Money | $33.82In the Money | $0.00In the Money | ---In the Money | 3In the Money | APDOut of the Money | $1.50Out of the Money | $2.50Out of the Money | $1.60Out of the Money | $-0.70Out of the Money | 5Out of the Money | 65Out of the Money | |
APDIn the Money | $63.00In the Money | $67.30In the Money | $74.70In the Money | $0.00In the Money | ---In the Money | 62In the Money | APDOut of the Money | $1.85Out of the Money | $2.15Out of the Money | $1.80Out of the Money | $-0.37Out of the Money | 1Out of the Money | 169Out of the Money | |
APDIn the Money | $54.40In the Money | $57.80In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 50In the Money | APDOut of the Money | $2.80Out of the Money | $3.10Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
APDIn the Money | $47.20In the Money | $50.00In the Money | $43.40In the Money | $0.00In the Money | ---In the Money | 121In the Money | APDOut of the Money | $2.55Out of the Money | $4.50Out of the Money | $4.48Out of the Money | $-0.02Out of the Money | 1Out of the Money | 265Out of the Money | |
APDIn the Money | $39.30In the Money | $42.30In the Money | $42.21In the Money | $0.00In the Money | ---In the Money | 211In the Money | APDOut of the Money | $6.10Out of the Money | $6.40Out of the Money | $5.75Out of the Money | $-0.75Out of the Money | 1Out of the Money | 1,113Out of the Money | |
APDIn the Money | $32.20In the Money | $34.20In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | 140In the Money | APDOut of the Money | $8.70Out of the Money | $9.10Out of the Money | $8.90Out of the Money | $-0.40Out of the Money | 38Out of the Money | 456Out of the Money | |
APDIn the Money | $24.90In the Money | $27.50In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | 580In the Money | APDOut of the Money | $10.30Out of the Money | $12.60Out of the Money | $13.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 453Out of the Money | |
APDUnderlying issue's last price | $19.70Underlying issue's last price | $21.50Underlying issue's last price | $16.00Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 630Underlying issue's last price | Filter Table By Strike Price of$260.00Underlying issue's last price | APDUnderlying issue's last price | $14.70Underlying issue's last price | $16.90Underlying issue's last price | $17.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 218Underlying issue's last price |
APDOut of the Money | $15.40Out of the Money | $16.40Out of the Money | $14.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 495Out of the Money | APDIn the Money | $21.50In the Money | $22.10In the Money | $22.80In the Money | $0.00In the Money | ---In the Money | 377In the Money | |
APDOut of the Money | $11.50Out of the Money | $13.90Out of the Money | $11.39Out of the Money | $0.19Out of the Money | 20Out of the Money | 473Out of the Money | APDIn the Money | $27.50In the Money | $29.90In the Money | $27.70In the Money | $-0.70In the Money | 20In the Money | 137In the Money | |
APDOut of the Money | $8.40Out of the Money | $8.90Out of the Money | $7.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 597Out of the Money | APDIn the Money | $32.50In the Money | $36.50In the Money | $31.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
APDOut of the Money | $4.00Out of the Money | $7.70Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | APDIn the Money | $40.90In the Money | $43.40In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
APDOut of the Money | $4.00Out of the Money | $4.60Out of the Money | $4.30Out of the Money | $0.10Out of the Money | 5Out of the Money | 241Out of the Money | APDIn the Money | $49.40In the Money | $52.40In the Money | $66.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $2.80Out of the Money | $5.00Out of the Money | $3.20Out of the Money | $-0.19Out of the Money | 2Out of the Money | 176Out of the Money | APDIn the Money | $57.70In the Money | $62.20In the Money | $57.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $1.80Out of the Money | $2.30Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | APDIn the Money | $67.90In the Money | $71.30In the Money | $74.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.70Out of the Money | $1.80Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | APDIn the Money | $77.60In the Money | $81.10In the Money | $52.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.40Out of the Money | $1.55Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | APDIn the Money | $87.50In the Money | $91.10In 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 | $2.85Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | APDIn the Money | $97.00In the Money | $101.50In the Money | $129.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APDOut of the Money | $0.15Out of the Money | $2.80Out of the Money | $0.88Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | APDIn the Money | $107.90In the Money | $111.50In 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 | $1.85Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | APDIn the Money | $117.50In the Money | $121.10In 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 | $2.55Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | APDIn the Money | $127.30In the Money | $131.00In 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 | $2.10Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | APDIn the Money | $137.30In the Money | $141.10In 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 | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | APDIn the Money | $147.30In the Money | $151.00In 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 | $2.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | APDIn the Money | $157.70In the Money | $161.00In 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 | $2.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | APDIn the Money | $167.30In the Money | $171.00In 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 | $2.30Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | APDIn the Money | $177.30In the Money | $181.10In 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 | $2.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | APDIn the Money | $187.50In the Money | $191.00In 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 | $2.25Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | APDIn the Money | $197.30In the Money | $201.10In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | APDIn the Money | $207.30In the Money | $211.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |