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 | $178.05In the Money | $178.80In the Money | $168.05In the Money | $0.00In the Money | ---In the Money | 7In 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 | $173.05In the Money | $173.80In the Money | $171.61In the Money | $0.00In the Money | ---In the Money | 2In 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 | $168.00In the Money | $168.85In the Money | $156.73In 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 | $163.05In the Money | $163.70In the Money | $162.22In 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 | 23Out of the Money | |
AAPLIn the Money | $158.00In the Money | $158.85In the Money | $169.65In the Money | $0.00In the Money | ---In the Money | 143In 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 | 4Out of the Money | |
AAPLIn the Money | $153.05In the Money | $153.75In the Money | $141.84In the Money | $0.00In the Money | ---In the Money | 459In 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 | 7Out of the Money | |
AAPLIn the Money | $148.15In the Money | $148.80In the Money | $142.20In the Money | $0.00In the Money | ---In the Money | 588In 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 | 3Out of the Money | |
AAPLIn the Money | $143.20In the Money | $143.75In the Money | $132.38In the Money | $0.00In the Money | ---In the Money | 354In 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 | 51Out of the Money | |
AAPLIn the Money | $138.15In the Money | $138.90In 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 | 101Out of the Money | |
AAPLIn the Money | $133.30In the Money | $133.90In the Money | $135.08In the Money | $0.00In the Money | ---In the Money | 1,021In 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 | 12,641Out of the Money | |
AAPLIn the Money | $128.25In the Money | $129.05In the Money | $118.28In the Money | $0.00In the Money | ---In the Money | 1,031In 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 | 3,271Out of the Money | |
AAPLIn the Money | $123.30In the Money | $124.00In the Money | $122.35In the Money | $0.00In the Money | ---In the Money | 867In 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 | 1,663Out of the Money | |
AAPLIn the Money | $118.30In the Money | $118.95In the Money | $119.97In the Money | $0.00In the Money | ---In the Money | 1,441In 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 | 393Out of the Money | |
AAPLIn the Money | $113.40In the Money | $114.00In the Money | $113.05In the Money | $0.00In the Money | ---In the Money | 844In 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 | 2,919Out of the Money | |
AAPLIn the Money | $108.35In the Money | $109.15In the Money | $107.65In the Money | $-0.23In the Money | 4In the Money | 1,650In 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 | 1,534Out of the Money | |
AAPLIn the Money | $103.40In the Money | $104.10In the Money | $102.90In the Money | $0.00In the Money | ---In the Money | 705In 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 | 6,856Out of the Money | |
AAPLIn the Money | $98.45In the Money | $99.20In the Money | $97.99In the Money | $0.00In the Money | ---In the Money | 893In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,628Out of the Money | |
AAPLIn the Money | $93.45In the Money | $94.20In the Money | $92.99In the Money | $0.00In the Money | ---In the Money | 1,181In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,882Out of the Money | |
AAPLIn the Money | $88.50In the Money | $89.35In the Money | $88.20In the Money | $0.00In the Money | ---In the Money | 2,017In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,789Out of the Money | |
AAPLIn the Money | $83.60In the Money | $84.15In the Money | $82.68In the Money | $0.00In the Money | ---In the Money | 5,722In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,771Out of the Money | |
AAPLIn the Money | $78.55In the Money | $79.40In the Money | $79.69In the Money | $0.00In the Money | ---In the Money | 324In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,165Out of the Money | |
AAPLIn the Money | $73.55In the Money | $74.45In the Money | $75.50In the Money | $0.00In the Money | ---In the Money | 3,305In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 5,128Out of the Money | |
AAPLIn the Money | $68.70In the Money | $69.35In the Money | $71.50In the Money | $0.00In the Money | ---In the Money | 1,618In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,987Out of the Money | |
AAPLIn the Money | $63.75In the Money | $64.45In the Money | $64.21In the Money | $1.11In the Money | 3In the Money | 6,016In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 80Out of the Money | 11,176Out of the Money | |
AAPLIn the Money | $58.75In the Money | $59.45In the Money | $58.38In the Money | $0.00In the Money | ---In the Money | 1,530In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 13,911Out of the Money | |
AAPLIn the Money | $53.85In the Money | $54.45In the Money | $53.61In the Money | $0.00In the Money | ---In the Money | 4,087In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 49Out of the Money | 17,188Out of the Money | |
AAPLIn the Money | $48.90In the Money | $49.60In the Money | $48.75In the Money | $0.00In the Money | ---In the Money | 3,786In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13,693Out of the Money | |
AAPLIn the Money | $44.10In the Money | $44.45In the Money | $44.15In the Money | $0.52In the Money | 1In the Money | 3,054In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 258Out of the Money | 30,261Out of the Money | |
AAPLIn the Money | $39.05In the Money | $39.45In the Money | $38.85In the Money | $0.00In the Money | ---In the Money | 4,356In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 17Out of the Money | 14,185Out of the Money | |
AAPLIn the Money | $34.30In the Money | $34.65In the Money | $34.30In the Money | $0.40In the Money | 11In the Money | 12,084In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 736Out of the Money | 36,574Out of the Money | |
AAPLIn the Money | $29.30In the Money | $29.75In the Money | $29.52In the Money | $0.37In the Money | 2In the Money | 4,513In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 141Out of the Money | 19,926Out of the Money | |
AAPLIn the Money | $24.60In the Money | $24.80In the Money | $25.02In the Money | $0.92In the Money | 119In the Money | 12,346In the Money | AAPLOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.06Out of the Money | 166Out of the Money | 44,064Out of the Money | |
AAPLIn the Money | $19.80In the Money | $20.00In the Money | $20.20In the Money | $0.66In the Money | 2In the Money | 7,207In the Money | AAPLOut of the Money | $0.57Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $-0.10Out of the Money | 205Out of the Money | 25,399Out of the Money | |
AAPLIn the Money | $15.25In the Money | $15.40In the Money | $15.10In the Money | $0.15In the Money | 62In the Money | 33,060In the Money | AAPLOut of the Money | $0.94Out of the Money | $0.96Out of the Money | $0.95Out of the Money | $-0.16Out of the Money | 427Out of the Money | 56,746Out of the Money | |
AAPLIn the Money | $11.00In the Money | $11.15In the Money | $10.90In the Money | $0.20In the Money | 206In the Money | 32,428In the Money | AAPLOut of the Money | $1.64Out of the Money | $1.67Out of the Money | $1.68Out of the Money | $-0.26Out of the Money | 735Out of the Money | 53,196Out of the Money | |
AAPLUnderlying issue's last price | $7.30Underlying issue's last price | $7.40Underlying issue's last price | $7.30Underlying issue's last price | $0.30Underlying issue's last price | 452Underlying issue's last price | 48,809Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | AAPLUnderlying issue's last price | $2.91Underlying issue's last price | $2.95Underlying issue's last price | $2.97Underlying issue's last price | $-0.38Underlying issue's last price | 613Underlying issue's last price | 60,956Underlying issue's last price |
AAPLNear the Money | $4.35Near the Money | $4.45Near the Money | $4.37Near the Money | $0.14Near the Money | 1,615Near the Money | 60,371Near the Money | AAPLIn the Money | $5.00In the Money | $5.05In the Money | $5.10In the Money | $-0.40In the Money | 180In the Money | 21,298In the Money | |
AAPLOut of the Money | $2.36Out of the Money | $2.40Out of the Money | $2.37Out of the Money | $0.04Out of the Money | 5,038Out of the Money | 63,519Out of the Money | AAPLIn the Money | $8.05In the Money | $8.20In the Money | $8.25In the Money | $-0.45In the Money | 121In the Money | 21,147In the Money | |
AAPLOut of the Money | $1.18Out of the Money | $1.22Out of the Money | $1.19Out of the Money | $0.01Out of the Money | 2,367Out of the Money | 48,786Out of the Money | AAPLIn the Money | $11.95In the Money | $12.20In the Money | $11.89In the Money | $-1.15In the Money | 5In the Money | 5,369In the Money | |
AAPLOut of the Money | $0.60Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $-0.01Out of the Money | 2,561Out of the Money | 81,678Out of the Money | AAPLIn the Money | $16.65In the Money | $16.85In the Money | $16.85In the Money | $-0.79In the Money | 1In the Money | 6,903In the Money | |
AAPLOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.02Out of the Money | 46Out of the Money | 24,920Out of the Money | AAPLIn the Money | $21.40In the Money | $21.90In the Money | $21.74In the Money | $0.00In the Money | ---In the Money | 328In the Money | |
AAPLOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 20Out of the Money | 28,333Out of the Money | AAPLIn the Money | $26.30In the Money | $26.95In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 716In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 112Out of the Money | 17,049Out of the Money | AAPLIn the Money | $31.35In the Money | $32.05In the Money | $44.30In the Money | $0.00In the Money | ---In the Money | 225In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 69Out of the Money | 70,974Out of the Money | AAPLIn the Money | $36.30In the Money | $37.05In the Money | $38.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 3Out of the Money | 32,535Out of the Money | AAPLIn the Money | $41.20In the Money | $42.05In the Money | $54.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 261Out of the Money | 19,656Out of the Money | AAPLIn the Money | $46.40In the Money | $46.90In the Money | $54.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,709Out of the Money | AAPLIn the Money | $51.25In the Money | $52.05In the Money | $45.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 8,995Out of the Money | AAPLIn the Money | $56.50In the Money | $57.05In the Money | $73.50In the Money | $0.00In the Money | ---In the Money | 2In 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 | 8Out of the Money | 6,856Out of the Money | AAPLIn the Money | $61.35In the Money | $62.05In the Money | $74.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 9,900Out of the Money | AAPLIn the Money | $66.30In the Money | $67.00In the Money | $79.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,959Out of the Money | AAPLIn the Money | $71.30In the Money | $71.95In the Money | $85.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,083Out of the Money | AAPLIn the Money | $76.25In the Money | $77.05In the Money | $83.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,581Out of the Money | AAPLIn the Money | $81.45In the Money | $81.95In the Money | $90.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,665Out of the Money | AAPLIn the Money | $86.20In the Money | $87.05In the Money | $85.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,441Out of the Money | AAPLIn the Money | $91.30In the Money | $92.00In the Money | $105.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,077Out of the Money | AAPLIn the Money | $96.25In the Money | $97.00In the Money | $143.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,263Out of the Money | AAPLIn the Money | $101.25In the Money | $101.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,175Out of the Money | AAPLIn the Money | $106.40In the Money | $107.00In the Money | $106.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,284Out of the Money | AAPLIn the Money | $116.25In the Money | $117.00In the Money | $130.86In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,239Out of the Money | AAPLIn the Money | $126.25In the Money | $127.00In the Money | $140.88In 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 | 5Out of the Money | 17,928Out of the Money | AAPLIn the Money | $136.25In the Money | $137.00In the Money | $145.28In the Money | $0.00In the Money | ---In the Money | ---In the Money |