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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPLIn the Money | $81.85In the Money | $83.10In the Money | $85.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
AAPLIn the Money | $77.05In the Money | $78.05In the Money | $79.44In the Money | $0.00In the Money | ---In the Money | 4In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | |
AAPLIn the Money | $71.75In the Money | $72.95In the Money | $64.81In the Money | $0.00In the Money | ---In the Money | 4In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
AAPLIn the Money | $67.05In the Money | $68.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
AAPLIn the Money | $61.85In the Money | $63.05In the Money | $61.12In the Money | $0.00In the Money | ---In the Money | 10In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
AAPLIn the Money | $57.00In the Money | $58.15In the Money | $47.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 902Out of the Money | |
AAPLIn the Money | $52.05In the Money | $53.15In the Money | $52.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 2,281Out of the Money | |
AAPLIn the Money | $46.90In the Money | $48.10In the Money | $50.14In the Money | $0.00In the Money | ---In the Money | 6In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 1,052Out of the Money | |
AAPLIn the Money | $41.95In the Money | $43.15In the Money | $42.62In the Money | $0.61In the Money | 13In the Money | 25In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 890Out of the Money | |
AAPLIn the Money | $40.10In the Money | $41.20In the Money | $40.00In the Money | $40.00In the Money | 1In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
AAPLIn the Money | $38.80In the Money | $40.20In the Money | $39.02In the Money | $-1.38In the Money | 1In the Money | 49In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,525Out of the Money | |
AAPLIn the Money | $38.00In the Money | $39.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
AAPLIn the Money | $36.75In the Money | $38.10In the Money | $37.63In the Money | $0.00In the Money | ---In the Money | 84In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,228Out of the Money | |
AAPLIn the Money | $35.75In the Money | $37.00In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
AAPLIn the Money | $35.10In the Money | $36.05In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | |
AAPLIn the Money | $34.10In the Money | $35.20In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,736Out of the Money | |
AAPLIn the Money | $32.90In the Money | $34.20In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 19In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,187Out of the Money | |
AAPLIn the Money | $32.05In the Money | $33.20In the Money | $32.45In the Money | $0.83In the Money | 40In the Money | 205In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4,702Out of the Money | 3,602Out of the Money | |
AAPLIn the Money | $29.35In the Money | $30.65In the Money | $32.82In the Money | $0.00In the Money | ---In the Money | 127In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,253Out of the Money | 1,111Out of the Money | |
AAPLIn the Money | $26.95In the Money | $28.15In the Money | $28.10In the Money | $1.85In the Money | 4In the Money | 83In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 624Out of the Money | 22,231Out of the Money | |
AAPLIn the Money | $24.35In the Money | $25.50In the Money | $24.88In the Money | $0.23In the Money | 14In the Money | 318In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 178Out of the Money | 3,352Out of the Money | |
AAPLIn the Money | $22.20In the Money | $23.25In the Money | $22.38In the Money | $0.78In the Money | 182In the Money | 937In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,602Out of the Money | 9,247Out of the Money | |
AAPLIn the Money | $19.50In the Money | $20.85In the Money | $20.02In the Money | $0.51In the Money | 10In the Money | 686In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,108Out of the Money | 3,835Out of the Money | |
AAPLIn the Money | $17.00In the Money | $18.15In the Money | $17.40In the Money | $0.30In the Money | 234In the Money | 3,438In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1,796Out of the Money | 8,883Out of the Money | |
AAPLIn the Money | $14.55In the Money | $15.80In the Money | $15.30In the Money | $0.80In the Money | 38In the Money | 2,417In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1,403Out of the Money | 6,515Out of the Money | |
AAPLIn the Money | $12.05In the Money | $12.85In the Money | $12.65In the Money | $0.70In the Money | 412In the Money | 11,509In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 4,479Out of the Money | 18,009Out of the Money | |
AAPLIn the Money | $9.65In the Money | $10.75In the Money | $10.27In the Money | $0.87In the Money | 164In the Money | 4,387In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 3,930Out of the Money | 6,257Out of the Money | |
AAPLIn the Money | $7.40In the Money | $7.80In the Money | $7.60In the Money | $0.78In the Money | 7,575In the Money | 12,296In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.08Out of the Money | 28,361Out of the Money | 16,129Out of the Money | |
AAPLIn the Money | $5.10In the Money | $5.40In the Money | $5.35In the Money | $0.70In the Money | 3,151In the Money | 6,537In the Money | AAPLOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 14,953Out of the Money | 9,576Out of the Money | |
AAPLUnderlying issue's last price | $2.85Underlying issue's last price | $3.00Underlying issue's last price | $2.95Underlying issue's last price | $0.18Underlying issue's last price | 30,993Underlying issue's last price | 36,067Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | AAPLUnderlying issue's last price | $0.52Underlying issue's last price | $0.57Underlying issue's last price | $0.57Underlying issue's last price | $-0.56Underlying issue's last price | 84,692Underlying issue's last price | 21,326Underlying issue's last price |
AAPLNear the Money | $1.21Near the Money | $1.34Near the Money | $1.25Near the Money | $-0.18Near the Money | 77,065Near the Money | 31,425Near the Money | AAPLIn the Money | $1.41In the Money | $1.52In the Money | $1.40In the Money | $-0.77In the Money | 64,553In the Money | 21,059In the Money | |
AAPLNear the Money | $0.40Near the Money | $0.42Near the Money | $0.41Near the Money | $-0.24Near the Money | 163,121Near the Money | 39,317Near the Money | AAPLIn the Money | $2.88In the Money | $3.20In the Money | $3.15In the Money | $-0.88In the Money | 17,152In the Money | 12,611In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.13Out of the Money | 56,539Out of the Money | 23,006Out of the Money | AAPLIn the Money | $5.20In the Money | $5.80In the Money | $5.40In the Money | $-1.15In the Money | 1,021In the Money | 2,643In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 43,337Out of the Money | 57,823Out of the Money | AAPLIn the Money | $7.20In the Money | $8.15In the Money | $7.53In the Money | $-1.02In the Money | 552In the Money | 1,817In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 9,070Out of the Money | 15,111Out of the Money | AAPLIn the Money | $9.55In the Money | $10.75In the Money | $10.59In the Money | $-0.41In the Money | 56In the Money | 2,525In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5,205Out of the Money | 12,009Out of the Money | AAPLIn the Money | $12.10In the Money | $13.05In the Money | $12.62In the Money | $-0.73In the Money | 75In the Money | 255In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3,855Out of the Money | 7,408Out of the Money | AAPLIn the Money | $14.70In the Money | $15.75In the Money | $15.40In the Money | $-1.70In the Money | 1In the Money | 94In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2,845Out of the Money | 10,248Out of the Money | AAPLIn the Money | $17.25In the Money | $17.95In the Money | $17.45In the Money | $-1.45In the Money | 42In the Money | 172In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 670Out of the Money | 670Out of the Money | AAPLIn the Money | $19.55In the Money | $20.55In the Money | $18.60In the Money | $-3.25In the Money | 8In the Money | 4In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4,648Out of the Money | 9,815Out of the Money | AAPLIn the Money | $22.10In the Money | $23.05In the Money | $23.45In the Money | $-0.75In the Money | 184In the Money | 40In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 66Out of the Money | 35Out of the Money | AAPLIn the Money | $24.65In the Money | $25.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,939Out of the Money | AAPLIn the Money | $27.15In the Money | $28.15In the Money | $25.74In the Money | $-3.16In the Money | 2In the Money | 65In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,278Out of the Money | AAPLIn the Money | $32.15In the Money | $33.10In the Money | $49.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,596Out of the Money | AAPLIn the Money | $37.15In the Money | $38.20In the Money | $37.30In the Money | $0.30In the Money | 2In the Money | 2In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 651Out of the Money | AAPLIn the Money | $42.15In the Money | $43.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 304Out of the Money | AAPLIn the Money | $47.15In the Money | $48.15In the Money | $45.40In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 57Out of the Money | 329Out of the Money | AAPLIn the Money | $52.15In the Money | $53.20In the Money | $47.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | AAPLIn the Money | $57.10In the Money | $58.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out 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 | AAPLIn the Money | $62.10In the Money | $63.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AAPLIn the Money | $66.90In the Money | $68.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | AAPLIn the Money | $72.10In the Money | $73.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AAPLIn the Money | $77.10In the Money | $78.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 16Out of the Money | 46Out of the Money | AAPLIn the Money | $82.05In the Money | $83.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |