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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
APPIn the Money | $36.60In the Money | $39.40In the Money | $41.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | APPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APPIn the Money | $31.60In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
APPIn the Money | $26.60In the Money | $29.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
APPIn the Money | $25.50In the Money | $28.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
APPIn the Money | $24.70In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
APPIn the Money | $24.30In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
APPIn the Money | $23.30In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
APPIn the Money | $22.30In the Money | $23.20In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | APPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
APPIn the Money | $21.30In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
APPIn the Money | $20.30In the Money | $20.80In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | APPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
APPIn the Money | $19.30In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
APPIn the Money | $18.30In the Money | $18.80In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | APPOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $1.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
APPIn the Money | $17.30In the Money | $17.90In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 25In the Money | APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
APPIn the Money | $16.30In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
APPIn the Money | $15.30In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $1.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
APPIn the Money | $13.40In the Money | $15.10In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | APPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
APPIn the Money | $13.30In the Money | $14.10In the Money | $6.09In the Money | $0.00In the Money | ---In the Money | 5In the Money | APPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
APPIn the Money | $12.30In the Money | $12.90In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
APPIn the Money | $11.30In the Money | $11.80In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | APPOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | |
APPIn the Money | $10.80In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
APPIn the Money | $10.30In the Money | $12.70In the Money | $11.80In the Money | $0.70In the Money | 1In the Money | 2In the Money | APPOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
APPIn the Money | $9.80In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | APPOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
APPIn the Money | $9.30In the Money | $9.90In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 18In the Money | APPOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
APPIn the Money | $8.80In the Money | $10.00In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | APPOut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
APPIn the Money | $8.40In the Money | $8.90In the Money | $8.81In the Money | $0.00In the Money | ---In the Money | 15In the Money | APPOut of the Money | $0.05Out of the Money | $0.90Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
APPIn the Money | $6.70In the Money | $9.60In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | APPOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
APPIn the Money | $6.40In the Money | $7.00In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 36In the Money | APPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 11Out of the Money | 45Out of the Money | |
APPIn the Money | $5.50In the Money | $5.90In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | APPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 5Out of the Money | 122Out of the Money | |
APPIn the Money | $3.30In the Money | $5.00In the Money | $5.67In the Money | $0.00In the Money | ---In the Money | 7In the Money | APPOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 41Out of the Money | 2,257Out of the Money | |
APPIn the Money | $3.80In the Money | $4.10In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | APPOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.07Out of the Money | 13Out of the Money | 139Out of the Money | |
APPIn the Money | $3.10In the Money | $3.30In the Money | $3.20In the Money | $-1.10In the Money | 16In the Money | 47In the Money | APPNear the Money | $0.50Near the Money | $0.70Near the Money | $0.55Near the Money | $-0.05Near the Money | 92Near the Money | 145Near the Money | |
APPIn the Money | $2.40In the Money | $2.55In the Money | $2.50In the Money | $-0.70In the Money | 3In the Money | 117In the Money | APPNear the Money | $0.80Near the Money | $0.95Near the Money | $0.88Near the Money | $0.08Near the Money | 181Near the Money | 84Near the Money | |
APPUnderlying issue's last price | $1.80Underlying issue's last price | $1.95Underlying issue's last price | $1.95Underlying issue's last price | $-0.98Underlying issue's last price | 3Underlying issue's last price | 152Underlying issue's last price | Filter Table By Strike Price of$82.00Underlying issue's last price | APPUnderlying issue's last price | $1.20Underlying issue's last price | $1.40Underlying issue's last price | $1.23Underlying issue's last price | $0.13Underlying issue's last price | 263Underlying issue's last price | 52Underlying issue's last price |
APPNear the Money | $1.30Near the Money | $1.45Near the Money | $1.39Near the Money | $-0.71Near the Money | 24Near the Money | 133Near the Money | APPIn the Money | $1.70In the Money | $1.90In the Money | $1.82In the Money | $0.16In the Money | 32In the Money | 174In the Money | |
APPNear the Money | $0.90Near the Money | $1.05Near the Money | $0.95Near the Money | $-0.55Near the Money | 107Near the Money | 1,510Near the Money | APPIn the Money | $2.30In the Money | $2.50In the Money | $2.38In the Money | $0.53In the Money | 2In the Money | 38In the Money | |
APPNear the Money | $0.60Near the Money | $0.75Near the Money | $0.68Near the Money | $-0.42Near the Money | 247Near the Money | 665Near the Money | APPIn the Money | $3.00In the Money | $3.20In the Money | $2.30In the Money | $-0.29In the Money | 5In the Money | 21In the Money | |
APPOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.74Out of the Money | 171Out of the Money | 58Out of the Money | APPIn the Money | $2.40In the Money | $4.70In the Money | $3.02In the Money | $-0.08In the Money | 5In the Money | 4In the Money | |
APPOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.44Out of the Money | 282Out of the Money | 533Out of the Money | APPIn the Money | $4.60In the Money | $4.90In the Money | $4.56In the Money | $0.26In the Money | 1In the Money | 19In the Money | |
APPOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.50Out of the Money | 21Out of the Money | 74Out of the Money | APPIn the Money | $5.50In the Money | $6.00In the Money | $4.70In the Money | $-0.20In the Money | 1In the Money | 11In the Money | |
APPOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.39Out of the Money | 8Out of the Money | 25Out of the Money | APPIn the Money | $4.80In the Money | $7.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
APPOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.13Out of the Money | 84Out of the Money | 128Out of the Money | APPIn the Money | $7.40In the Money | $7.90In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | APPIn the Money | $7.10In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 12Out of the Money | 24Out of the Money | APPIn the Money | $7.60In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | APPIn the Money | $10.30In the Money | $10.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | APPIn the Money | $10.60In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | APPIn the Money | $12.10In the Money | $13.30In the Money | $12.47In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $11.30In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $13.50In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $14.00In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $14.40In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 8,006Out of the Money | APPIn the Money | $16.10In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $18.10In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 7Out of the Money | ---Out of the Money | APPIn the Money | $18.70In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $18.30In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $21.20In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $21.30In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | APPIn the Money | $23.00In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $23.90In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $25.10In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $25.40In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $26.10In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut 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 | APPIn the Money | $26.80In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $28.00In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut 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 | APPIn the Money | $29.90In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $29.60In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | APPIn the Money | $30.50In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | APPIn the Money | $33.10In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
APPOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | APPIn the Money | $33.90In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |