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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPIn the Money | $9.40In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | |
AAPIn the Money | $8.85In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
AAPIn the Money | $8.35In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
AAPIn the Money | $7.65In the Money | $8.05In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
AAPIn the Money | $7.25In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AAPIn the Money | $6.90In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 65Out of the Money | 4Out of the Money | |
AAPIn the Money | $6.35In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 249Out of the Money | ---Out of the Money | |
AAPIn the Money | $5.65In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 19Out of the Money | |
AAPIn the Money | $5.00In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AAPIn the Money | $4.90In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AAPIn the Money | $4.40In the Money | $4.60In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AAPIn the Money | $3.65In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
AAPIn the Money | $3.35In the Money | $3.55In the Money | $5.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | $0.02Out of the Money | $0.53Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
AAPIn the Money | $2.88In the Money | $3.05In the Money | $2.85In the Money | $2.85In the Money | 5In the Money | ---In the Money | AAPNear the Money | $0.03Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | |
AAPIn the Money | $2.47In the Money | $2.55In the Money | $2.65In the Money | $-0.38In the Money | 1In the Money | 27In the Money | AAPNear the Money | $0.05Near the Money | $0.09Near the Money | $0.07Near the Money | $0.00Near the Money | 29Near the Money | 145Near the Money | |
AAPIn the Money | $1.87In the Money | $2.42In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPNear the Money | $0.10Near the Money | $0.13Near the Money | $0.11Near the Money | $0.00Near the Money | 3Near the Money | 33Near the Money | |
AAPIn the Money | $1.52In the Money | $1.64In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | AAPNear the Money | $0.16Near the Money | $0.20Near the Money | $0.20Near the Money | $0.00Near the Money | 43Near the Money | 90Near the Money | |
AAPIn the Money | $1.19In the Money | $1.24In the Money | $1.11In the Money | $-0.86In the Money | 2In the Money | 21In the Money | AAPNear the Money | $0.26Near the Money | $0.29Near the Money | $0.32Near the Money | $0.03Near the Money | 71Near the Money | 228Near the Money | |
AAPUnderlying issue's last price | $0.86Underlying issue's last price | $0.92Underlying issue's last price | $0.88Underlying issue's last price | $-0.67Underlying issue's last price | 133Underlying issue's last price | 62Underlying issue's last price | Filter Table By Strike Price of$37.00Underlying issue's last price | AAPUnderlying issue's last price | $0.42Underlying issue's last price | $0.46Underlying issue's last price | $0.48Underlying issue's last price | $0.17Underlying issue's last price | 46Underlying issue's last price | 197Underlying issue's last price |
AAPNear the Money | $0.58Near the Money | $0.60Near the Money | $0.56Near the Money | $-0.87Near the Money | 48Near the Money | 20Near the Money | AAPIn the Money | $0.63In the Money | $0.68In the Money | $0.68In the Money | $0.22In the Money | 43In the Money | 158In the Money | |
AAPNear the Money | $0.37Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.40Near the Money | 83Near the Money | 73Near the Money | AAPIn the Money | $0.92In the Money | $0.97In the Money | $1.01In the Money | $0.36In the Money | 13In the Money | 382In the Money | |
AAPNear the Money | $0.22Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.45Near the Money | 121Near the Money | 59Near the Money | AAPIn the Money | $1.27In the Money | $1.34In the Money | $1.40In the Money | $0.50In the Money | 2In the Money | 577In the Money | |
AAPNear the Money | $0.13Near the Money | $0.16Near the Money | $0.16Near the Money | $-0.24Near the Money | 36Near the Money | 115Near the Money | AAPIn the Money | $1.67In the Money | $2.02In the Money | $1.85In the Money | $0.60In the Money | 3In the Money | 336In the Money | |
AAPNear the Money | $0.07Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.14Near the Money | 17Near the Money | 192Near the Money | AAPIn the Money | $2.06In the Money | $2.33In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
AAPNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.09Near the Money | 40Near the Money | 289Near the Money | AAPIn the Money | $2.56In the Money | $2.72In the Money | $2.79In the Money | $0.64In the Money | 14In the Money | 317In the Money | |
AAPOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 11Out of the Money | 201Out of the Money | AAPIn the Money | $2.91In the Money | $3.20In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 197In the Money | |
AAPOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 643Out of the Money | AAPIn the Money | $3.55In the Money | $3.70In the Money | $2.92In the Money | $0.00In the Money | ---In the Money | 133In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 234Out of the Money | AAPIn the Money | $4.05In the Money | $4.20In the Money | $4.28In the Money | $1.63In the Money | 5In the Money | 86In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 9Out of the Money | 177Out of the Money | AAPIn the Money | $4.40In the Money | $4.70In the Money | $4.46In the Money | $0.51In the Money | 3In the Money | 67In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 10Out of the Money | 160Out of the Money | AAPIn the Money | $4.85In the Money | $5.20In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
AAPOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 11Out of the Money | 379Out of the Money | AAPIn the Money | $5.50In the Money | $5.65In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | AAPIn the Money | $6.00In the Money | $6.20In the Money | $5.31In the Money | $-0.33In the Money | 15In the Money | 16In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 7Out of the Money | 270Out of the Money | AAPIn the Money | $6.50In the Money | $6.65In the Money | $6.66In the Money | $0.23In the Money | 30In the Money | 121In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | AAPIn the Money | $7.00In the Money | $7.35In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 360Out of the Money | AAPIn the Money | $5.80In the Money | $8.35In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | AAPIn the Money | $7.75In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 114Out of the Money | AAPIn the Money | $8.25In the Money | $10.00In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | AAPIn the Money | $8.70In the Money | $9.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 66Out of the Money | AAPIn the Money | $9.20In the Money | $10.15In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | AAPIn the Money | $9.70In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | AAPIn the Money | $10.30In the Money | $11.10In the Money | $9.79In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | AAPIn the Money | $10.70In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | AAPIn the Money | $11.20In the Money | $11.95In the Money | $8.74In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AAPIn the Money | $11.75In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 214Out of the Money | AAPIn the Money | $12.20In the Money | $13.00In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | AAPIn the Money | $13.25In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | AAPIn the Money | $14.15In the Money | $15.25In the Money | $4.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AAPIn the Money | $15.25In the Money | $16.10In the Money | $3.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AAPIn the Money | $16.20In the Money | $17.00In the Money | $8.92In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | AAPIn the Money | $17.20In the Money | $17.95In the Money | $9.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AAPIn the Money | $18.25In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | AAPIn the Money | $19.20In the Money | $20.40In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AAPIn the Money | $20.05In the Money | $22.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | AAPIn the Money | $19.70In the Money | $23.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | AAPIn the Money | $21.40In the Money | $23.50In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPIn the Money | $23.25In the Money | $23.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AAPIn the Money | $24.45In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AAPIn the Money | $24.65In the Money | $27.00In the Money | $13.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AAPIn the Money | $25.35In the Money | $28.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | AAPIn the Money | $26.55In the Money | $27.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | AAPIn the Money | $28.35In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | AAPIn the Money | $28.25In the Money | $31.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | AAPIn the Money | $29.55In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | AAPIn the Money | $31.10In the Money | $32.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AAPIn the Money | $31.35In the Money | $33.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPIn the Money | $33.25In the Money | $34.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | AAPIn the Money | $33.95In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPIn the Money | $34.85In the Money | $35.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPIn the Money | $37.35In the Money | $37.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AAPIn the Money | $42.40In the Money | $42.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |