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 | $184.40In the Money | $185.05In 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 | 1Out of the Money | |
AAPLIn the Money | $179.50In the Money | $180.05In 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 | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $174.45In the Money | $175.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $169.60In the Money | $170.00In 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 | $164.55In the Money | $165.05In 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 | $159.55In the Money | $160.05In 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 | 7Out of the Money | |
AAPLIn the Money | $154.65In the Money | $155.05In 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 | $149.55In the Money | $150.05In 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 | 1Out of the Money | |
AAPLIn the Money | $144.50In the Money | $144.95In 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 | $139.60In the Money | $140.05In the Money | $124.44In 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 | 905Out of the Money | |
AAPLIn the Money | $134.55In the Money | $135.10In the Money | $120.96In 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 | $129.60In the Money | $130.05In 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 | 496Out of the Money | |
AAPLIn the Money | $124.45In the Money | $125.10In 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 | $119.50In the Money | $120.10In 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 | $114.55In the Money | $115.10In 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 | $109.50In the Money | $110.05In 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 | $104.55In the Money | $105.10In 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 | 39Out of the Money | |
AAPLIn the Money | $99.60In the Money | $100.10In the Money | $92.77In the Money | $0.00In the Money | ---In 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 | $94.65In the Money | $95.10In 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 | $89.55In the Money | $90.15In the Money | $86.30In 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 | 2,702Out of the Money | |
AAPLIn the Money | $84.55In the Money | $85.15In 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 | $79.55In the Money | $80.10In the Money | $77.36In the Money | $0.00In the Money | ---In 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 | $74.65In the Money | $75.10In the Money | $74.95In the Money | $2.30In the Money | 2In 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 | $69.55In the Money | $70.10In the Money | $67.87In the Money | $0.00In the Money | ---In 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 | 9,913Out of the Money | |
AAPLIn the Money | $64.55In the Money | $65.10In the Money | $62.70In 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 | 1,449Out of the Money | |
AAPLIn the Money | $59.55In the Money | $60.10In the Money | $57.66In the Money | $0.00In the Money | ---In 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 | $54.60In the Money | $55.15In the Money | $52.81In 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 | 2,449Out of the Money | |
AAPLIn the Money | $49.60In the Money | $50.10In the Money | $46.91In the Money | $0.00In the Money | ---In the Money | 154In 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 | $44.70In the Money | $45.15In the Money | $41.80In the Money | $0.00In the Money | ---In the Money | 59In 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 | 10,243Out of the Money | |
AAPLIn the Money | $39.60In the Money | $40.10In the Money | $39.80In the Money | $1.80In the Money | 6In the Money | 421In 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 | 31,675Out of the Money | |
AAPLIn the Money | $37.10In the Money | $37.65In 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 | 5,188Out of the Money | |
AAPLIn the Money | $34.65In the Money | $35.10In the Money | $34.70In the Money | $3.12In the Money | 4In the Money | 74In 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 | 44Out of the Money | 23,513Out of the Money | |
AAPLIn the Money | $32.20In the Money | $32.65In the Money | $25.00In 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 | 1Out of the Money | 11,284Out of the Money | |
AAPLIn the Money | $29.60In the Money | $30.00In the Money | $29.83In the Money | $2.16In the Money | 116In the Money | 369In 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 | 98Out of the Money | 27,593Out of the Money | |
AAPLIn the Money | $27.20In the Money | $27.55In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 276In 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 | 11Out of the Money | 6,861Out of the Money | |
AAPLIn the Money | $24.75In the Money | $24.95In the Money | $25.00In the Money | $2.20In the Money | 26In the Money | 1,749In 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 | 310Out of the Money | 29,150Out of the Money | |
AAPLIn the Money | $22.25In the Money | $22.50In the Money | $22.20In the Money | $1.77In the Money | 3In the Money | 1,669In 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 | 38Out of the Money | 4,146Out of the Money | |
AAPLIn the Money | $19.80In the Money | $20.00In the Money | $20.00In the Money | $2.46In the Money | 105In the Money | 16,894In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 764Out of the Money | 28,704Out of the Money | |
AAPLIn the Money | $17.30In the Money | $17.50In the Money | $17.33In the Money | $2.07In the Money | 226In the Money | 5,077In 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 | 175Out of the Money | 13,430Out of the Money | |
AAPLIn the Money | $14.80In the Money | $15.00In the Money | $14.75In the Money | $2.20In the Money | 1,918In the Money | 34,284In 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 | 658Out of the Money | 40,963Out of the Money | |
AAPLIn the Money | $12.30In the Money | $12.50In the Money | $12.25In the Money | $1.90In the Money | 29In the Money | 14,803In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 891Out of the Money | 8,515Out of the Money | |
AAPLIn the Money | $9.85In the Money | $10.00In the Money | $9.88In the Money | $2.11In the Money | 1,272In the Money | 37,930In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 7,774Out of the Money | 50,778Out of the Money | |
AAPLIn the Money | $7.40In the Money | $7.50In the Money | $7.35In the Money | $2.09In the Money | 1,282In the Money | 16,468In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 8,102Out of the Money | 15,738Out of the Money | |
AAPLIn the Money | $4.95In the Money | $5.05In the Money | $4.96In the Money | $1.86In the Money | 6,466In the Money | 38,820In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.44Out of the Money | 19,594Out of the Money | 27,642Out of the Money | |
AAPLUnderlying issue's last price | $2.70Underlying issue's last price | $2.75Underlying issue's last price | $2.71Underlying issue's last price | $1.43Underlying issue's last price | 16,898Underlying issue's last price | 28,379Underlying issue's last price | Filter Table By Strike Price of$187.50Underlying issue's last price | AAPLUnderlying issue's last price | $0.30Underlying issue's last price | $0.31Underlying issue's last price | $0.31Underlying issue's last price | $-1.05Underlying issue's last price | 26,705Underlying issue's last price | 9,772Underlying issue's last price |
AAPLNear the Money | $1.03Near the Money | $1.06Near the Money | $1.04Near the Money | $0.56Near the Money | 51,362Near the Money | 52,395Near the Money | AAPLIn the Money | $1.12In the Money | $1.15In the Money | $1.13In the Money | $-1.76In the Money | 11,814In the Money | 4,941In the Money | |
AAPLNear the Money | $0.28Near the Money | $0.29Near the Money | $0.29Near the Money | $0.13Near the Money | 23,600Near the Money | 13,543Near the Money | AAPLIn the Money | $2.84In the Money | $2.96In the Money | $2.85In the Money | $-2.30In the Money | 295In the Money | 766In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 9,502Out of the Money | 34,955Out of the Money | AAPLIn the Money | $5.25In the Money | $5.35In the Money | $5.25In the Money | $-1.85In the Money | 117In the Money | 1,018In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3,114Out of the Money | 10,420Out of the Money | AAPLIn the Money | $7.65In the Money | $7.85In the Money | $7.60In the Money | $-2.32In the Money | 2In the Money | 2In 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 | 1,081Out of the Money | 38,776Out of the Money | AAPLIn the Money | $10.15In the Money | $10.35In the Money | $10.34In the Money | $-1.86In the Money | 5In the Money | 70In 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 | 7,149Out of the Money | AAPLIn the Money | $12.65In the Money | $12.80In the Money | $15.22In 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 | 2Out of the Money | 9,367Out of the Money | AAPLIn the Money | $15.15In the Money | $15.35In the Money | $17.41In the Money | $0.00In the Money | ---In 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 | 3,035Out of the Money | AAPLIn the Money | $17.65In the Money | $17.80In the Money | $17.88In the Money | $-2.12In the Money | 10In 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 | 4Out of the Money | 14,281Out of the Money | AAPLIn the Money | $20.15In the Money | $20.30In the Money | $22.55In 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 | 4Out of the Money | 6,951Out of the Money | AAPLIn the Money | $25.00In the Money | $25.35In 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 | 3Out of the Money | 31,936Out of the Money | AAPLIn the Money | $30.05In the Money | $30.45In the Money | $33.40In 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 | 3,023Out of the Money | AAPLIn the Money | $35.05In the Money | $35.45In the Money | $41.93In 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 | 2Out of the Money | 1,482Out of the Money | AAPLIn the Money | $40.00In the Money | $40.45In 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 | $45.00In the Money | $45.40In 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 | $50.00In the Money | $50.45In the Money | $52.30In 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 | 1,663Out of the Money | AAPLIn the Money | $55.00In the Money | $55.45In 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 | 1,429Out of the Money | AAPLIn the Money | $60.00In the Money | $60.45In 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 | $65.00In the Money | $65.40In 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 | $69.95In the Money | $70.50In 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 | $75.00In the Money | $75.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,175Out of the Money | AAPLIn the Money | $80.05In the Money | $80.35In the Money | $73.67In 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 | 1,509Out of the Money | AAPLIn the Money | $85.00In the Money | $85.35In 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 | $90.00In the Money | $90.35In 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 | $95.00In the Money | $95.45In 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 | $100.00In the Money | $100.40In 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 | 1Out of the Money | 816Out of the Money | AAPLIn the Money | $105.00In the Money | $105.45In 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 | 930Out of the Money | AAPLIn the Money | $109.95In the Money | $110.40In the Money | $131.05In the Money | $0.00In the Money | ---In the Money | ---In the Money |