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 | $184.10In the Money | $185.95In the Money | $177.71In 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 | $179.00In the Money | $180.45In the Money | $172.72In 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 | 1Out of the Money | 1Out of the Money | |
AAPLIn the Money | $173.90In the Money | $175.50In 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 | $168.80In the Money | $170.90In the Money | $164.50In 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 | 12Out of the Money | |
AAPLIn the Money | $163.90In the Money | $165.75In the Money | $159.40In 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 | $159.05In the Money | $160.75In 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 | 7Out of the Money | |
AAPLIn the Money | $153.45In the Money | $155.90In the Money | $139.72In 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 | $148.95In the Money | $150.75In 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 | $143.85In the Money | $146.00In the Money | $139.50In 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 | $139.15In the Money | $140.55In the Money | $139.80In the Money | $15.36In the Money | 4In 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 | 905Out of the Money | |
AAPLIn the Money | $133.80In the Money | $135.95In the Money | $135.00In 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 | 479Out of the Money | |
AAPLIn the Money | $128.70In the Money | $131.10In 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 | 496Out of the Money | |
AAPLIn the Money | $123.75In the Money | $125.85In the Money | $118.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AAPLIn the Money | $118.85In the Money | $120.60In the Money | $107.92In 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 | 918Out of the Money | |
AAPLIn the Money | $113.90In the Money | $115.65In the Money | $98.38In 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 | 273Out of the Money | |
AAPLIn the Money | $108.75In the Money | $110.85In the Money | $90.97In 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 | 2,012Out of the Money | |
AAPLIn the Money | $103.90In the Money | $105.80In the Money | $99.30In 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 | 76Out of the Money | |
AAPLIn the Money | $98.80In the Money | $100.95In the Money | $99.76In the Money | $6.99In the Money | 1In the Money | 8In 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 | 179Out of the Money | |
AAPLIn the Money | $93.95In the Money | $95.60In the Money | $88.85In 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 | 307Out of the Money | |
AAPLIn the Money | $89.20In the Money | $90.70In the Money | $89.69In the Money | $-0.31In the Money | 4In 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 | ---Out of the Money | 2,702Out of the Money | |
AAPLIn the Money | $83.70In the Money | $86.10In the Money | $79.55In 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 | 593Out of the Money | |
AAPLIn the Money | $79.05In the Money | $80.75In the Money | $79.65In the Money | $2.29In the Money | 2In the Money | 9In 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 | 2,722Out of the Money | |
AAPLIn the Money | $73.90In the Money | $75.80In the Money | $74.95In 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 | 472Out of the Money | |
AAPLIn the Money | $68.90In the Money | $70.80In the Money | $69.97In the Money | $2.10In the Money | 7In the Money | 26In 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 | 9,922Out of the Money | |
AAPLIn the Money | $63.55In the Money | $65.80In the Money | $64.53In the Money | $1.83In the Money | 3In 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 | 1,449Out of the Money | |
AAPLIn the Money | $59.25In the Money | $60.60In the Money | $59.60In the Money | $1.94In the Money | 1In the Money | 8In 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 | 4,380Out of the Money | |
AAPLIn the Money | $53.80In the Money | $56.15In the Money | $55.00In 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 | 2,449Out of the Money | |
AAPLIn the Money | $48.90In the Money | $50.90In the Money | $50.00In the Money | $3.09In the Money | 6In the Money | 153In 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 | 3,637Out of the Money | |
AAPLIn the Money | $44.05In the Money | $45.80In the Money | $44.62In the Money | $-0.93In the Money | 1In the Money | 58In 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 | 20Out of the Money | 10,240Out of the Money | |
AAPLIn the Money | $39.05In the Money | $40.85In the Money | $39.90In the Money | $0.02In the Money | 7In the Money | 198In 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 | 47Out of the Money | 31,674Out of the Money | |
AAPLIn the Money | $36.50In the Money | $38.55In the Money | $32.45In 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 | 5,187Out of the Money | |
AAPLIn the Money | $33.90In the Money | $35.90In the Money | $35.05In the Money | $0.02In the Money | 32In the Money | 54In 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 | 35Out of the Money | 23,511Out of the Money | |
AAPLIn the Money | $31.00In the Money | $33.45In the Money | $25.00In 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 | 11,285Out of the Money | |
AAPLIn the Money | $29.20In the Money | $30.55In the Money | $30.20In the Money | $0.30In the Money | 99In the Money | 320In 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 | 11Out of the Money | 30,308Out of the Money | |
AAPLIn the Money | $26.70In the Money | $28.05In the Money | $27.44In the Money | $0.02In the Money | 35In the Money | 276In 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 | 87Out of the Money | 8,181Out of the Money | |
AAPLIn the Money | $23.70In the Money | $25.05In the Money | $25.10In the Money | $0.36In the Money | 185In the Money | 1,714In 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 | 38Out of the Money | 36,772Out of the Money | |
AAPLIn the Money | $21.25In the Money | $23.40In the Money | $22.55In the Money | $-0.03In the Money | 245In the Money | 1,650In 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 | 78Out of the Money | 4,916Out of the Money | |
AAPLIn the Money | $19.50In the Money | $20.00In the Money | $19.80In the Money | $-0.19In the Money | 890In the Money | 16,427In 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 | 70Out of the Money | 28,738Out of the Money | |
AAPLIn the Money | $17.20In the Money | $18.30In the Money | $17.40In the Money | $-0.19In the Money | 209In the Money | 5,018In 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 | 68Out of the Money | 13,152Out of the Money | |
AAPLIn the Money | $14.65In the Money | $15.90In the Money | $14.95In the Money | $0.10In the Money | 2,650In the Money | 31,448In 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 | 624Out of the Money | 40,740Out of the Money | |
AAPLIn the Money | $12.20In the Money | $13.45In the Money | $11.60In the Money | $-0.95In the Money | 468In the Money | 14,377In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 503Out of the Money | 8,538Out of the Money | |
AAPLIn the Money | $9.75In the Money | $10.00In the Money | $9.89In the Money | $0.11In the Money | 10,748In the Money | 34,686In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 893Out of the Money | 44,708Out of the Money | |
AAPLIn the Money | $7.10In the Money | $8.25In the Money | $7.37In the Money | $0.13In the Money | 2,504In the Money | 15,312In 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 | 1,162Out of the Money | 15,274Out of the Money | |
AAPLIn the Money | $4.75In the Money | $5.40In the Money | $4.85In the Money | $-0.04In the Money | 7,529In the Money | 34,167In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 7,947Out of the Money | 33,033Out of the Money | |
AAPLUnderlying issue's last price | $2.25Underlying issue's last price | $2.64Underlying issue's last price | $2.39Underlying issue's last price | $-0.04Underlying issue's last price | 12,625Underlying issue's last price | 23,659Underlying issue's last price | Filter Table By Strike Price of$187.50Underlying issue's last price | AAPLUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.07Underlying issue's last price | 37,439Underlying issue's last price | 28,411Underlying issue's last price |
AAPLNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.56Near the Money | 123,268Near the Money | 43,089Near the Money | AAPLIn the Money | $0.06In the Money | $0.25In the Money | $0.14In the Money | $-0.51In the Money | 62,240In the Money | 31,527In the Money | |
AAPLNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 45,656Near the Money | 33,489Near the Money | AAPLIn the Money | $2.39In the Money | $3.65In the Money | $2.59In the Money | $-0.14In the Money | 1,422In the Money | 2,121In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6,705Out of the Money | 39,386Out of the Money | AAPLIn the Money | $4.60In the Money | $6.20In the Money | $5.25In the Money | $0.00In the Money | 398In the Money | 1,044In 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 | 1,345Out of the Money | 11,527Out of the Money | AAPLIn the Money | $6.65In the Money | $8.25In the Money | $7.49In the Money | $0.14In the Money | 7In 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 | 275Out of the Money | 40,332Out of the Money | AAPLIn the Money | $9.25In the Money | $11.05In the Money | $10.06In the Money | $0.16In the Money | 2In the Money | 72In 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 | 7,243Out of the Money | AAPLIn the Money | $12.35In the Money | $13.80In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 52In 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 | 80Out of the Money | 9,244Out of the Money | AAPLIn the Money | $14.20In the Money | $16.30In the Money | $14.75In 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 | 1Out of the Money | 4,652Out of the Money | AAPLIn the Money | $17.10In the Money | $18.10In the Money | $17.80In the Money | $0.19In the Money | 30In 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 | 21,694Out of the Money | AAPLIn the Money | $19.05In the Money | $21.20In the Money | $20.35In the Money | $0.99In the Money | 2In 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 | 25Out of the Money | 6,950Out of the Money | AAPLIn the Money | $24.85In the Money | $26.10In the Money | $28.35In 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 | 1Out of the Money | 31,934Out of the Money | AAPLIn the Money | $29.75In the Money | $31.00In the Money | $29.60In the Money | $-0.30In the Money | 1In 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 | 3Out of the Money | 3,022Out of the Money | AAPLIn the Money | $34.20In the Money | $36.10In the Money | $35.19In 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 | 1,483Out of the Money | AAPLIn the Money | $39.45In the Money | $41.05In the Money | $58.25In 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 | 635Out of the Money | AAPLIn the Money | $44.35In the Money | $46.35In the Money | $46.25In 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 | 1,450Out of the Money | AAPLIn the Money | $49.65In the Money | $50.85In the Money | $50.00In the Money | $-2.30In the Money | 1In 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 | 1,662Out of the Money | AAPLIn the Money | $54.25In the Money | $55.95In the Money | $79.56In 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 | 1,424Out of the Money | AAPLIn the Money | $59.55In the Money | $61.00In the Money | $76.30In 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 | 1,850Out of the Money | AAPLIn the Money | $64.75In the Money | $66.00In the Money | $71.88In 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 | ---Out of the Money | 1,241Out of the Money | AAPLIn the Money | $69.45In the Money | $71.15In the Money | $67.40In 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 | 1,397Out of the Money | AAPLIn the Money | $74.35In the Money | $76.05In the Money | $75.01In 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 | 1,175Out of the Money | AAPLIn the Money | $79.50In the Money | $81.15In the Money | $80.04In 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 | $-0.01Out of the Money | 7Out of the Money | 1,509Out of the Money | AAPLIn the Money | $84.50In the Money | $86.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 692Out of the Money | AAPLIn the Money | $89.30In the Money | $91.00In the Money | $95.22In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | AAPLIn the Money | $94.25In the Money | $96.20In 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 | ---Out of the Money | 95Out of the Money | AAPLIn the Money | $99.40In the Money | $101.00In the Money | $105.25In 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 | 817Out of the Money | AAPLIn the Money | $104.40In the Money | $106.25In 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 | 937Out of the Money | AAPLIn the Money | $109.55In the Money | $111.25In the Money | $131.05In the Money | $0.00In the Money | ---In the Money | ---In the Money |