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 | $7.85In the Money | $9.15In the Money | $8.00In the Money | $-2.50In the Money | 1In the Money | 1In the Money | AAPOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPIn the Money | $6.85In the Money | $7.25In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | 94Out of the Money | |
AAPIn the Money | $5.85In the Money | $6.75In the Money | $5.73In the Money | $-10.17In the Money | 4In the Money | 4In the Money | AAPOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 536Out of the Money | |
AAPIn the Money | $4.90In the Money | $6.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 451Out of the Money | |
AAPIn the Money | $3.95In the Money | $4.75In the Money | ---In 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 | $-0.02Out of the Money | 10Out of the Money | 349Out of the Money | |
AAPUnderlying issue's last price | $0.08Underlying issue's last price | $0.30Underlying issue's last price | $0.18Underlying issue's last price | $-2.81Underlying issue's last price | 587Underlying issue's last price | 25Underlying issue's last price | Filter Table By Strike Price of$49.00Underlying issue's last price | AAPUnderlying issue's last price | ---Underlying issue's last price | $0.08Underlying issue's last price | $0.07Underlying issue's last price | $-0.16Underlying issue's last price | 1,268Underlying issue's last price | 469Underlying issue's last price |
AAPNear the Money | ---Near the Money | $0.01Near the Money | $0.07Near the Money | $-1.52Near the Money | 710Near the Money | 121Near the Money | AAPIn the Money | $0.55In the Money | $1.27In the Money | $0.90In the Money | $0.47In the Money | 1,205In the Money | 2,002In the Money | |
AAPNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.96Near the Money | 249Near the Money | 186Near the Money | AAPIn the Money | $1.52In the Money | $2.35In the Money | $2.03In the Money | $1.15In the Money | 1,692In the Money | 1,740In the Money | |
AAPNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.65Near the Money | 99Near the Money | 248Near the Money | AAPIn the Money | $2.27In the Money | $4.15In the Money | $3.02In the Money | $1.57In the Money | 1,421In the Money | 1,453In the Money | |
AAPOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.34Out of the Money | 119Out of the Money | 852Out of the Money | AAPIn the Money | $3.30In the Money | $4.90In the Money | $3.82In the Money | $1.68In the Money | 96In the Money | 468In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.16Out of the Money | 71Out of the Money | 455Out of the Money | AAPIn the Money | $3.70In the Money | $5.35In the Money | $5.00In the Money | $1.83In the Money | 134In the Money | 784In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 46Out of the Money | 439Out of the Money | AAPIn the Money | $5.30In the Money | $6.35In the Money | $5.65In the Money | $1.66In the Money | 66In the Money | 2,106In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 29Out of the Money | 210Out of the Money | AAPIn the Money | $5.95In the Money | $7.40In the Money | $6.36In the Money | $1.66In the Money | 137In the Money | 214In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 266Out of the Money | 33Out of the Money | AAPIn the Money | $7.60In the Money | $9.15In the Money | $8.00In the Money | $2.85In the Money | 21In the Money | 791In the Money | |
AAPOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 164Out of the Money | 144Out of the Money | AAPIn the Money | $7.80In the Money | $10.20In the Money | $8.18In the Money | $2.16In the Money | 11In the Money | 29In the Money | |
AAPOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 20Out of the Money | 362Out of the Money | AAPIn the Money | $8.80In the Money | $11.20In the Money | $10.18In the Money | $3.38In the Money | 14In the Money | 136In the Money | |
AAPOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 11Out of the Money | 356Out of the Money | AAPIn the Money | $9.95In the Money | $12.20In the Money | $11.33In the Money | $2.70In the Money | 11In the Money | 84In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 522Out of the Money | AAPIn the Money | $11.20In the Money | $13.00In the Money | $12.05In the Money | $1.85In the Money | 545In the Money | 650In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 28Out of the Money | 1,200Out of the Money | AAPIn the Money | $11.95In the Money | $14.20In the Money | $13.12In the Money | $0.97In the Money | 28In the Money | 117In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 656Out of the Money | AAPIn the Money | $13.35In the Money | $15.20In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 92In the Money | |
AAPOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6Out of the Money | 363Out of the Money | AAPIn the Money | $13.85In the Money | $16.20In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 1In 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 | 12Out of the Money | 473Out of the Money | AAPIn the Money | $14.85In the Money | $17.00In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 4In 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 | 6Out of the Money | 214Out of the Money | AAPIn the Money | $15.85In the Money | $18.20In the Money | ---In 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 | $0.03Out of the Money | $0.02Out of the Money | 9Out of the Money | 192Out of the Money | AAPIn the Money | $16.85In the Money | $19.20In the Money | $15.50In 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 | 9Out of the Money | 358Out of the Money | AAPIn the Money | $17.85In the Money | $20.20In the Money | $17.10In 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 | 12Out of the Money | 167Out of the Money | AAPIn the Money | $18.85In the Money | $21.20In the Money | $9.32In 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 | $0.03Out of the Money | $0.02Out of the Money | 15Out of the Money | 962Out of the Money | AAPIn the Money | $20.30In the Money | $22.20In the Money | $19.90In the Money | $2.00In the Money | 1In the Money | 7In the Money | |
AAPOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 200Out of the Money | AAPIn the Money | $20.85In the Money | $23.20In the Money | $10.83In 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 | 11Out of the Money | 353Out of the Money | AAPIn the Money | $21.85In the Money | $24.20In the Money | ---In 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 | 2Out of the Money | 102Out of the Money | AAPIn the Money | $22.85In the Money | $25.20In the Money | $13.95In 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 | 803Out of the Money | AAPIn the Money | $23.05In the Money | $26.90In the Money | ---In 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 | 393Out of the Money | AAPIn the Money | $24.00In the Money | $27.85In the Money | ---In 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 | 410Out of the Money | AAPIn the Money | $25.00In the Money | $28.90In the Money | ---In 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 | 242Out of the Money | AAPIn the Money | $26.10In the Money | $29.90In the Money | ---In 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 | 153Out of the Money | AAPIn the Money | $27.10In the Money | $30.90In the Money | ---In 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 | 330Out of the Money | AAPIn the Money | $28.00In the Money | $31.90In the Money | ---In 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 | 1Out of the Money | 478Out of the Money | AAPIn the Money | $29.00In the Money | $32.90In the Money | ---In 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 | 5Out of the Money | 629Out of the Money | AAPIn the Money | $30.00In the Money | $33.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
no call option is available at this price | AAPIn the Money | $33.10In the Money | $36.85In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | AAPIn the Money | $34.05In the Money | $37.85In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 583Out of the Money | AAPIn the Money | $39.05In the Money | $42.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |