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 | $84.00In the Money | $84.60In the Money | $84.46In the Money | $-0.84In the Money | 2In 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 | 286Out of the Money | |
AAPLIn the Money | $78.90In the Money | $79.55In 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 | $74.00In the Money | $74.60In 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 | $69.00In the Money | $69.55In 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 | $64.00In the Money | $64.50In the Money | $64.60In the Money | $3.48In the Money | 14In 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 | $59.00In the Money | $59.40In 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 | ---Out of the Money | 902Out of the Money | |
AAPLIn the Money | $54.00In the Money | $54.60In the Money | $54.05In the Money | $1.71In the Money | 1In 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 | 51Out of the Money | 2,281Out of the Money | |
AAPLIn the Money | $49.00In the Money | $49.50In 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 | 101Out of the Money | 1,049Out of the Money | |
AAPLIn the Money | $44.00In the Money | $44.55In the Money | $44.37In the Money | $1.75In the Money | 58In the Money | 23In 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 | 890Out of the Money | |
AAPLIn the Money | $42.00In the Money | $42.65In the Money | $40.00In 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 | 76Out of the Money | |
AAPLIn the Money | $41.00In the Money | $41.65In the Money | $41.60In the Money | $2.58In the Money | 90In 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 | $40.00In the Money | $40.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
AAPLIn the Money | $39.10In the Money | $39.35In the Money | $39.39In the Money | $1.76In the Money | 180In 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 | $38.05In the Money | $38.60In 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 | $37.00In the Money | $37.65In 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 | $36.05In the Money | $36.60In 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 | $34.90In the Money | $35.50In the Money | $35.50In the Money | $0.00In the Money | 40In 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 | ---Out of the Money | 2,187Out of the Money | |
AAPLIn the Money | $34.10In the Money | $34.40In the Money | $34.32In the Money | $1.67In the Money | 305In the Money | 181In 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 | 14Out of the Money | 8,075Out of the Money | |
AAPLIn the Money | $31.50In the Money | $32.15In the Money | $31.87In the Money | $-0.95In the Money | 289In 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 | 10Out of the Money | 2,280Out of the Money | |
AAPLIn the Money | $29.10In the Money | $29.65In the Money | $29.24In the Money | $1.29In the Money | 192In the Money | 82In 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 | 13Out of the Money | 22,479Out of the Money | |
AAPLIn the Money | $26.60In the Money | $26.90In the Money | $27.00In the Money | $1.60In the Money | 506In the Money | 309In 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 | 10Out of the Money | 3,341Out of the Money | |
AAPLIn the Money | $24.10In the Money | $24.40In the Money | $24.45In the Money | $1.46In the Money | 3,263In the Money | 905In 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 | 346Out of the Money | 9,037Out of the Money | |
AAPLIn the Money | $21.65In the Money | $21.85In the Money | $21.95In the Money | $1.93In the Money | 2,574In the Money | 686In 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 | 140Out of the Money | 3,817Out of the Money | |
AAPLIn the Money | $19.15In the Money | $19.35In the Money | $19.30In the Money | $1.40In the Money | 11,666In the Money | 3,468In 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 | 1,096Out of the Money | 8,088Out of the Money | |
AAPLIn the Money | $16.65In the Money | $16.80In the Money | $16.95In the Money | $2.14In the Money | 8,407In the Money | 2,430In 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 | 609Out of the Money | 6,187Out of the Money | |
AAPLIn the Money | $14.15In the Money | $14.30In the Money | $14.32In the Money | $1.37In the Money | 39,471In the Money | 11,300In 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 | 2,403Out of the Money | 16,417Out of the Money | |
AAPLIn the Money | $11.70In the Money | $11.85In the Money | $11.74In the Money | $1.29In the Money | 14,530In the Money | 4,132In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2,074Out of the Money | 8,926Out of the Money | |
AAPLIn the Money | $9.20In the Money | $9.30In the Money | $9.15In the Money | $1.25In the Money | 42,357In the Money | 11,090In 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 | 8,677Out of the Money | 29,468Out of the Money | |
AAPLIn the Money | $6.70In the Money | $6.85In the Money | $6.77In the Money | $1.25In the Money | 8,483In the Money | 5,521In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 7,027Out of the Money | 11,699Out of the Money | |
AAPLIn the Money | $4.20In the Money | $4.30In the Money | $4.23In the Money | $1.30In the Money | 15,707In the Money | 26,319In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.18Out of the Money | 30,411Out of the Money | 36,962Out of the Money | |
AAPLUnderlying issue's last price | $1.75Underlying issue's last price | $1.82Underlying issue's last price | $1.78Underlying issue's last price | $0.70Underlying issue's last price | 55,336Underlying issue's last price | 30,861Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | AAPLUnderlying issue's last price | $0.21Underlying issue's last price | $0.22Underlying issue's last price | $0.22Underlying issue's last price | $-0.70Underlying issue's last price | 43,230Underlying issue's last price | 16,058Underlying issue's last price |
AAPLNear the Money | $0.33Near the Money | $0.34Near the Money | $0.33Near the Money | $0.08Near the Money | 117,776Near the Money | 51,041Near the Money | AAPLIn the Money | $1.28In the Money | $1.32In the Money | $1.32In the Money | $-1.32In the Money | 12,652In the Money | 12,078In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 31,271Out of the Money | 29,954Out of the Money | AAPLIn the Money | $3.45In the Money | $3.60In the Money | $3.34In the Money | $-1.52In the Money | 519In the Money | 2,550In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 16,333Out of the Money | 54,240Out of the Money | AAPLIn the Money | $5.90In the Money | $6.10In the Money | $5.95In the Money | $-1.34In the Money | 153In the Money | 1,670In 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 | 11,817Out of the Money | 16,194Out of the Money | AAPLIn the Money | $8.35In the Money | $8.55In the Money | $8.49In the Money | $-1.31In the Money | 2,534In the Money | 2,540In 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 | 1,309Out of the Money | 12,847Out of the Money | AAPLIn the Money | $10.85In the Money | $11.05In the Money | $10.85In the Money | $-1.60In the Money | 33In the Money | 267In 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 | 75Out of the Money | 8,413Out of the Money | AAPLIn the Money | $13.35In the Money | $13.55In the Money | $13.37In the Money | $-2.03In the Money | 25In the Money | 94In 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 | 240Out of the Money | 10,956Out of the Money | AAPLIn the Money | $15.85In the Money | $16.05In the Money | $15.82In the Money | $-1.63In the Money | 14In the Money | 189In 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 | 892Out of the Money | AAPLIn the Money | $18.35In the Money | $18.55In the Money | $18.26In the Money | $-0.34In the Money | 15In the Money | 12In 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 | 12,806Out of the Money | AAPLIn the Money | $20.75In the Money | $21.05In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | 66In 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 | 102Out of the Money | AAPLIn the Money | $23.30In the Money | $23.55In 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 | 24Out of the Money | 2,942Out of the Money | AAPLIn the Money | $25.70In the Money | $26.10In the Money | $25.74In the Money | $0.00In the Money | ---In the Money | 66In 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 | 102Out of the Money | 1,279Out of the Money | AAPLIn the Money | $30.70In the Money | $31.10In 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 | 1Out of the Money | 2,596Out of the Money | AAPLIn the Money | $35.75In the Money | $36.10In the Money | $37.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 652Out of the Money | AAPLIn the Money | $40.65In the Money | $41.10In 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 | 304Out of the Money | AAPLIn the Money | $45.70In the Money | $46.05In 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 | 1Out of the Money | 386Out of the Money | AAPLIn the Money | $50.70In the Money | $51.05In 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 | 39Out of the Money | AAPLIn the Money | $55.65In the Money | $56.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPLIn the Money | $60.75In the Money | $61.10In 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 | 2Out of the Money | AAPLIn the Money | $65.60In the Money | $66.05In 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 | $70.65In the Money | $71.10In 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 | 2Out of the Money | AAPLIn the Money | $75.65In the Money | $76.10In 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 | 51Out of the Money | 59Out of the Money | AAPLIn the Money | $80.70In the Money | $81.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |