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 | $82.65In the Money | $83.15In 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 | 1Out of the Money | 285Out of the Money | |
AAPLIn the Money | $77.65In the Money | $78.20In 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 | $72.45In the Money | $73.15In 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 | $67.60In the Money | $68.10In 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 | 400Out of the Money | |
AAPLIn the Money | $62.50In the Money | $63.20In 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 | $57.75In the Money | $58.20In 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 | $52.55In the Money | $53.20In 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 | ---Out of the Money | 2,281Out of the Money | |
AAPLIn the Money | $47.75In the Money | $48.15In 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 | ---Out of the Money | 1,049Out of the Money | |
AAPLIn the Money | $42.65In the Money | $43.20In the Money | $42.62In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 890Out of the Money | |
AAPLIn the Money | $40.75In the Money | $41.25In 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 | 28Out of the Money | 48Out of the Money | |
AAPLIn the Money | $39.45In the Money | $40.25In the Money | $39.02In the Money | $0.00In the Money | ---In 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 | $38.55In the Money | $39.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
AAPLIn the Money | $37.45In the Money | $38.05In 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 | 6Out of the Money | 1,228Out of the Money | |
AAPLIn the Money | $36.70In the Money | $37.20In 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 | 3Out of the Money | 151Out of the Money | |
AAPLIn the Money | $35.75In the Money | $36.20In 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 | $34.70In 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 | $33.50In 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 | ---Out of the Money | 2,187Out of the Money | |
AAPLIn the Money | $32.55In the Money | $33.00In the Money | $32.65In the Money | $0.20In the Money | 4In the Money | 185In 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 | 26Out of the Money | 8,070Out of the Money | |
AAPLIn the Money | $30.15In the Money | $30.75In 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 | 6Out of the Money | 2,280Out of the Money | |
AAPLIn the Money | $27.75In the Money | $28.00In the Money | $27.95In the Money | $-0.15In the Money | 1In the Money | 83In 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 | 96Out of the Money | 22,482Out of the Money | |
AAPLIn the Money | $25.25In the Money | $25.50In the Money | $25.40In the Money | $0.52In the Money | 10In the Money | 317In 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 | 111Out of the Money | 3,361Out of the Money | |
AAPLIn the Money | $22.80In the Money | $23.00In the Money | $23.01In the Money | $0.63In the Money | 54In the Money | 919In 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 | 571Out of the Money | 9,121Out of the Money | |
AAPLIn the Money | $20.20In the Money | $20.50In the Money | $20.02In the Money | $0.00In the Money | ---In the Money | 686In 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 | 462Out of the Money | 3,559Out of the Money | |
AAPLIn the Money | $17.80In the Money | $18.00In the Money | $18.00In the Money | $0.60In the Money | 81In the Money | 3,501In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 852Out of the Money | 8,265Out of the Money | |
AAPLIn the Money | $15.30In the Money | $15.50In the Money | $14.81In the Money | $-0.49In the Money | 17In the Money | 2,434In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 449Out of the Money | 6,301Out of the Money | |
AAPLIn the Money | $12.75In the Money | $13.00In the Money | $13.00In the Money | $0.35In the Money | 165In the Money | 11,371In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 3,252Out of the Money | 17,725Out of the Money | |
AAPLIn the Money | $10.30In the Money | $10.50In the Money | $10.42In the Money | $0.15In the Money | 342In the Money | 4,281In 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 | 3,651Out of the Money | 6,529Out of the Money | |
AAPLIn the Money | $7.80In the Money | $8.00In the Money | $7.96In the Money | $0.36In the Money | 5,553In the Money | 10,604In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 5,312Out of the Money | 31,423Out of the Money | |
AAPLIn the Money | $5.35In the Money | $5.50In the Money | $5.47In the Money | $0.12In the Money | 1,190In the Money | 5,701In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 11,725Out of the Money | 10,632Out of the Money | |
AAPLIn the Money | $2.99In the Money | $3.10In the Money | $3.10In the Money | $0.15In the Money | 10,425In the Money | 25,687In the Money | AAPLNear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.31Near the Money | 42,300Near the Money | 36,588Near the Money | |
AAPLUnderlying issue's last price | $1.12Underlying issue's last price | $1.15Underlying issue's last price | $1.12Underlying issue's last price | $-0.13Underlying issue's last price | 46,476Underlying issue's last price | 28,008Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | AAPLUnderlying issue's last price | $0.94Underlying issue's last price | $0.95Underlying issue's last price | $0.95Underlying issue's last price | $-0.45Underlying issue's last price | 22,840Underlying issue's last price | 17,213Underlying issue's last price |
AAPLNear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.15Near the Money | 50,142Near the Money | 46,880Near the Money | AAPLIn the Money | $2.55In the Money | $2.69In the Money | $2.58In the Money | $-0.57In the Money | 2,956In the Money | 12,373In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 21,935Out of the Money | 28,921Out of the Money | AAPLIn the Money | $4.80In the Money | $4.95In the Money | $4.71In the Money | $-0.69In the Money | 232In the Money | 2,533In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 12,202Out of the Money | 54,976Out of the Money | AAPLIn the Money | $7.25In the Money | $7.50In the Money | $7.30In the Money | $-0.23In the Money | 205In the Money | 1,724In 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 | 2,317Out of the Money | 17,183Out of the Money | AAPLIn the Money | $9.70In the Money | $10.00In the Money | $9.80In the Money | $-0.79In the Money | 27In the Money | 2,522In 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 | 1,278Out of the Money | 13,038Out of the Money | AAPLIn the Money | $12.20In the Money | $12.45In the Money | $12.30In the Money | $-0.32In the Money | 5In the Money | 265In 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 | 966Out of the Money | 7,713Out of the Money | AAPLIn the Money | $14.70In the Money | $14.95In the Money | $15.40In the Money | $0.00In the Money | ---In 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 | 630Out of the Money | 11,202Out of the Money | AAPLIn the Money | $17.20In the Money | $17.45In the Money | $17.45In the Money | $0.00In the Money | ---In 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 | 20Out of the Money | 899Out of the Money | AAPLIn the Money | $19.70In the Money | $19.90In the Money | $18.60In the Money | $0.00In the Money | ---In 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 | 103Out of the Money | 13,647Out of the Money | AAPLIn the Money | $22.15In the Money | $22.40In 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 | 1Out of the Money | 101Out of the Money | AAPLIn the Money | $24.65In the Money | $24.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,942Out of the Money | AAPLIn the Money | $27.05In the Money | $27.55In 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 | ---Out of the Money | 1,278Out of the Money | AAPLIn the Money | $32.00In the Money | $32.45In 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 | $37.05In the Money | $37.65In 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 | $42.00In the Money | $42.65In 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 | 304Out of the Money | AAPLIn the Money | $47.05In the Money | $47.55In 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 | ---Out of the Money | 386Out of the Money | AAPLIn the Money | $52.00In the Money | $52.65In 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 | 1Out of the Money | 38Out of the Money | AAPLIn the Money | $57.00In the Money | $57.40In 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 | $62.00In the Money | $62.40In 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 | $67.05In the Money | $67.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | AAPLIn the Money | $72.00In the Money | $72.60In 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 | 1Out of the Money | 1Out of the Money | AAPLIn the Money | $77.00In the Money | $77.40In 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 | 60Out of the Money | AAPLIn the Money | $82.00In the Money | $82.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |