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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPIn the Money | $43.40In the Money | $47.05In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | AAPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
AAPIn the Money | $38.45In the Money | $41.90In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | AAPOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 806Out of the Money | |
AAPIn the Money | $36.00In the Money | $39.80In the Money | $24.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AAPIn the Money | $33.45In the Money | $37.15In the Money | $43.65In the Money | $0.00In the Money | ---In the Money | 18In the Money | AAPOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,009Out of the Money | |
AAPIn the Money | $30.95In the Money | $34.50In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 283Out of the Money | |
AAPIn the Money | $28.50In the Money | $32.40In the Money | $44.77In the Money | $0.00In the Money | ---In the Money | 33In the Money | AAPOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | |
AAPIn the Money | $26.05In the Money | $29.70In the Money | $38.24In the Money | $0.00In the Money | ---In the Money | 28In the Money | AAPOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
AAPIn the Money | $23.55In the Money | $27.40In the Money | $30.43In the Money | $0.00In the Money | ---In the Money | 76In the Money | AAPOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 956Out of the Money | |
AAPIn the Money | $21.85In the Money | $24.20In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 97In the Money | AAPOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
AAPIn the Money | $19.35In the Money | $21.80In the Money | $19.60In the Money | $5.21In the Money | 20In the Money | 242In the Money | AAPOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 951Out of the Money | |
AAPIn the Money | $16.90In the Money | $20.10In the Money | $24.99In the Money | $0.00In the Money | ---In the Money | 41In the Money | AAPOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 343Out of the Money | |
AAPIn the Money | $14.40In the Money | $16.80In the Money | $20.49In the Money | $0.00In the Money | ---In the Money | 139In the Money | AAPOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 31Out of the Money | 650Out of the Money | |
AAPIn the Money | $11.05In the Money | $14.55In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 72In the Money | AAPOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 15Out of the Money | 712Out of the Money | |
AAPIn the Money | $10.95In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPOut of the Money | $0.12Out of the Money | $0.26Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 40Out of the Money | 123Out of the Money | |
AAPIn the Money | $10.50In the Money | $11.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 515In the Money | AAPOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.21Out of the Money | 154Out of the Money | 2,602Out of the Money | |
AAPIn the Money | $8.65In the Money | $10.05In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | AAPOut of the Money | $0.25Out of the Money | $0.49Out of the Money | $0.27Out of the Money | $-0.53Out of the Money | 37Out of the Money | 325Out of the Money | |
AAPIn the Money | $8.30In the Money | $9.35In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 185In the Money | AAPOut of the Money | $0.28Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $-0.48Out of the Money | 10Out of the Money | 1,993Out of the Money | |
AAPIn the Money | $7.55In the Money | $8.70In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 38In the Money | AAPOut of the Money | $0.20Out of the Money | $1.41Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
AAPIn the Money | $7.05In the Money | $7.55In the Money | $7.00In the Money | $2.90In the Money | 1In the Money | 151In the Money | AAPOut of the Money | $0.23Out of the Money | $0.61Out of the Money | $0.50Out of the Money | $-1.04Out of the Money | 2Out of the Money | 38Out of the Money | |
AAPIn the Money | $6.15In the Money | $7.05In the Money | $5.61In the Money | $2.27In the Money | 7In the Money | 635In the Money | AAPOut of the Money | $0.37Out of the Money | $0.73Out of the Money | $0.75Out of the Money | $-0.79Out of the Money | 45Out of the Money | 2,056Out of the Money | |
AAPIn the Money | $5.40In the Money | $6.00In the Money | $4.73In the Money | $1.73In the Money | 21In the Money | 189In the Money | AAPOut of the Money | $0.54Out of the Money | $0.96Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
AAPIn the Money | $3.70In the Money | $5.45In the Money | $4.35In the Money | $1.71In the Money | 4In the Money | 28In the Money | AAPOut of the Money | $0.41Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $-1.28Out of the Money | 10Out of the Money | 142Out of the Money | |
AAPIn the Money | $2.99In the Money | $4.60In the Money | $3.35In the Money | $1.12In the Money | 25In the Money | 10In the Money | AAPNear the Money | $0.04Near the Money | $1.65Near the Money | $1.79Near the Money | $-1.12Near the Money | 32Near the Money | 73Near the Money | |
AAPIn the Money | $3.30In the Money | $3.55In the Money | $3.35In the Money | $1.53In the Money | 20In the Money | 1,157In the Money | AAPNear the Money | $1.57Near the Money | $1.73Near the Money | $2.29Near the Money | $-1.21Near the Money | 11Near the Money | 45Near the Money | |
AAPUnderlying issue's last price | $2.76Underlying issue's last price | $3.00Underlying issue's last price | $2.60Underlying issue's last price | $1.20Underlying issue's last price | 135Underlying issue's last price | 2,144Underlying issue's last price | Filter Table By Strike Price of$70.00Underlying issue's last price | AAPUnderlying issue's last price | $2.00Underlying issue's last price | $2.13Underlying issue's last price | $2.18Underlying issue's last price | $-2.20Underlying issue's last price | 143Underlying issue's last price | 8,311Underlying issue's last price |
AAPNear the Money | $2.26Near the Money | $2.48Near the Money | $1.84Near the Money | $0.65Near the Money | 40Near the Money | 92Near the Money | AAPIn the Money | $2.48In the Money | $2.65In the Money | $3.20In the Money | $-5.61In the Money | 11In the Money | 127In the Money | |
AAPNear the Money | $1.86Near the Money | $2.03Near the Money | $1.67Near the Money | $0.89Near the Money | 5Near the Money | 71Near the Money | AAPIn the Money | $3.00In the Money | $3.25In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
AAPNear the Money | $1.38Near the Money | $1.66Near the Money | $1.26Near the Money | $0.52Near the Money | 64Near the Money | 80Near the Money | AAPIn the Money | $2.96In the Money | $4.80In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
AAPOut of the Money | $1.12Out of the Money | $1.47Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | AAPIn the Money | $3.55In the Money | $5.00In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AAPOut of the Money | $0.90Out of the Money | $1.15Out of the Money | $0.93Out of the Money | $0.52Out of the Money | 64Out of the Money | 3,314Out of the Money | AAPIn the Money | $4.50In the Money | $5.60In the Money | $5.50In the Money | $-2.70In the Money | 4In the Money | 1,094In the Money | |
AAPOut of the Money | $0.71Out of the Money | $0.87Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | AAPIn the Money | $5.15In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.57Out of the Money | $1.03Out of the Money | $0.51Out of the Money | $0.26Out of the Money | 7Out of the Money | 23Out of the Money | AAPIn the Money | $6.50In the Money | $8.05In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AAPOut of the Money | $0.43Out of the Money | $0.55Out of the Money | $0.39Out of the Money | $0.08Out of the Money | 25Out of the Money | 53Out of the Money | AAPIn the Money | $6.90In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.23Out of the Money | $0.59Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | AAPIn the Money | $7.65In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.28Out of the Money | $0.47Out of the Money | $0.31Out of the Money | $0.17Out of the Money | 203Out of the Money | 6,121Out of the Money | AAPIn the Money | $8.85In the Money | $9.90In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
AAPOut of the Money | $0.22Out of the Money | $0.35Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 6Out of the Money | 4Out of the Money | AAPIn the Money | $9.70In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.17Out of the Money | $0.36Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | AAPIn the Money | $10.50In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.14Out of the Money | $0.36Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | AAPIn the Money | $11.50In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.06Out of the Money | $0.39Out of the Money | $1.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | AAPIn the Money | $12.15In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.06Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 6Out of the Money | 2,895Out of the Money | AAPIn the Money | $12.45In the Money | $16.60In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 32Out of the Money | AAPIn the Money | $14.65In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 806Out of the Money | 1,825Out of the Money | AAPIn the Money | $18.80In the Money | $21.50In the Money | $19.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 3Out of the Money | 1,836Out of the Money | AAPIn the Money | $23.30In the Money | $25.75In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 458Out of the Money | 1,346Out of the Money | AAPIn the Money | $27.95In the Money | $31.65In the Money | $25.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.05Out of the Money | 1Out of the Money | 532Out of the Money | AAPIn the Money | $33.30In the Money | $36.65In the Money | $45.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 593Out of the Money | AAPIn the Money | $38.15In the Money | $41.60In the Money | $16.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 615Out of the Money | AAPIn the Money | $43.20In the Money | $46.65In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | AAPIn the Money | $48.25In the Money | $51.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 507Out of the Money | AAPIn the Money | $52.85In the Money | $56.65In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 459Out of the Money | AAPIn the Money | $58.00In the Money | $61.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | AAPIn the Money | $63.00In the Money | $66.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 940Out of the Money | AAPIn the Money | $67.90In the Money | $71.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | AAPIn the Money | $72.80In the Money | $76.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | AAPIn the Money | $77.85In the Money | $81.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | AAPIn the Money | $82.95In the Money | $86.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | AAPIn the Money | $88.15In the Money | $91.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $1.14Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 328Out of the Money | AAPIn the Money | $93.20In the Money | $96.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | AAPIn the Money | $98.10In the Money | $101.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | AAPIn the Money | $103.25In the Money | $106.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | AAPIn the Money | $108.30In the Money | $111.65In the Money | $54.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AAPIn the Money | $112.90In the Money | $116.40In the Money | $56.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | AAPIn the Money | $118.10In the Money | $121.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |