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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPUIn the Money | $19.90In the Money | $21.60In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 17In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $18.50In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $17.50In the Money | $19.60In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $16.50In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $16.20In the Money | $17.50In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $14.50In the Money | $16.50In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
AAPUIn the Money | $13.60In the Money | $15.50In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPUIn the Money | $12.50In the Money | $14.50In the Money | $15.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPUIn the Money | $11.40In the Money | $13.50In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 10In the Money | AAPUOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AAPUIn the Money | $11.30In the Money | $12.70In the Money | $13.98In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AAPUIn the Money | $10.20In the Money | $10.80In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 11In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
AAPUIn the Money | $8.80In the Money | $10.70In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 43In the Money | AAPUOut of the Money | ---Out of the Money | $1.15Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPUIn the Money | $8.10In the Money | $9.60In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPUOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AAPUIn the Money | $6.50In the Money | $8.80In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AAPUIn the Money | $6.00In the Money | $7.80In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPUOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPUIn the Money | $5.00In the Money | $6.80In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 10In the Money | AAPUOut of the Money | $0.05Out of the Money | $1.25Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AAPUIn the Money | $4.40In the Money | $5.90In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPUOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPUIn the Money | $3.50In the Money | $5.00In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | AAPUOut of the Money | $0.10Out of the Money | $1.40Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPUIn the Money | $2.85In the Money | $4.30In the Money | $3.10In the Money | $-1.40In the Money | 8In the Money | 43In the Money | AAPUNear the Money | $0.40Near the Money | $0.65Near the Money | $0.53Near the Money | $0.08Near the Money | 3Near the Money | 123Near the Money | |
AAPUIn the Money | $2.15In the Money | $3.60In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 65In the Money | AAPUNear the Money | $0.25Near the Money | $1.60Near the Money | $0.81Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | |
AAPUUnderlying issue's last price | $1.35Underlying issue's last price | $2.80Underlying issue's last price | $2.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 91Underlying issue's last price | Filter Table By Strike Price of$35.00Underlying issue's last price | AAPUUnderlying issue's last price | $0.75Underlying issue's last price | $1.50Underlying issue's last price | $0.65Underlying issue's last price | $-0.10Underlying issue's last price | 3Underlying issue's last price | 26Underlying issue's last price |
AAPUNear the Money | $0.95Near the Money | $1.75Near the Money | $1.25Near the Money | $-1.30Near the Money | 18Near the Money | 46Near the Money | AAPUIn the Money | $1.45In the Money | $2.40In the Money | $1.19In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
AAPUNear the Money | $0.45Near the Money | $1.95Near the Money | $1.90Near the Money | $0.00Near the Money | ---Near the Money | 17Near the Money | AAPUIn the Money | $1.30In the Money | $2.90In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
AAPUNear the Money | $0.35Near the Money | $0.95Near the Money | $0.95Near the Money | $-0.25Near the Money | 14Near the Money | 49Near the Money | AAPUIn the Money | $2.00In the Money | $3.40In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
AAPUOut of the Money | $0.15Out of the Money | $1.45Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | AAPUIn the Money | $2.80In the Money | $4.10In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPUOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | AAPUIn the Money | $3.60In the Money | $5.00In the Money | $4.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | AAPUIn the Money | $4.60In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | AAPUIn the Money | $5.50In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | AAPUIn the Money | $6.50In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPUIn the Money | $7.50In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AAPUIn the Money | $8.40In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | AAPUIn the Money | $13.40In the Money | $14.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPUIn the Money | $18.40In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPUOut of the Money | ---Out of the Money | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPUIn the Money | $23.40In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |