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 | $36.75In the Money | $40.10In the Money | $48.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPOut of the Money | $0.07Out of the Money | $0.49Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 168Out of the Money | |
AAPIn the Money | $32.00In the Money | $35.55In the Money | $54.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | AAPOut of the Money | $0.20Out of the Money | $0.77Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
AAPIn the Money | $29.75In the Money | $33.05In the Money | $52.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | AAPOut of the Money | $0.23Out of the Money | $0.89Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
AAPIn the Money | $27.40In the Money | $30.95In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 44In the Money | AAPOut of the Money | $0.55Out of the Money | $0.71Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 700Out of the Money | |
AAPIn the Money | $26.85In the Money | $27.95In the Money | $48.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | AAPOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
AAPIn the Money | $22.75In the Money | $27.30In the Money | $32.10In the Money | $0.00In the Money | ---In the Money | 221In the Money | AAPOut of the Money | $0.89Out of the Money | $2.83Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,746Out of the Money | |
AAPIn the Money | $21.60In the Money | $24.25In the Money | $32.80In the Money | $0.00In the Money | ---In the Money | 163In the Money | AAPOut of the Money | $1.31Out of the Money | $1.47Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | |
AAPIn the Money | $19.60In the Money | $22.85In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 155In the Money | AAPOut of the Money | $1.68Out of the Money | $1.91Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | |
AAPIn the Money | $18.60In the Money | $20.30In the Money | $30.30In the Money | $0.00In the Money | ---In the Money | 119In the Money | AAPOut of the Money | $2.03Out of the Money | $2.40Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | |
AAPIn the Money | $16.75In the Money | $17.90In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 724In the Money | AAPOut of the Money | $2.74Out of the Money | $3.60Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,126Out of the Money | |
AAPIn the Money | $14.15In the Money | $16.25In the Money | $15.00In the Money | $0.15In the Money | 8In the Money | 231In the Money | AAPOut of the Money | $3.40Out of the Money | $3.70Out of the Money | $3.65Out of the Money | $0.55Out of the Money | 1Out of the Money | 128Out of the Money | |
AAPIn the Money | $13.50In the Money | $14.10In the Money | $12.90In the Money | $-0.55In the Money | 2In the Money | 208In the Money | AAPOut of the Money | $4.25Out of the Money | $5.45Out of the Money | $4.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,055Out of the Money | |
AAPIn the Money | $11.50In the Money | $12.35In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 114In the Money | AAPOut of the Money | $4.35Out of the Money | $6.25Out of the Money | $5.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 969Out of the Money | |
AAPIn the Money | $10.55In the Money | $11.60In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 397In the Money | AAPOut of the Money | $6.15Out of the Money | $6.65Out of the Money | $6.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,193Out of the Money | |
AAPUnderlying issue's last price | $9.20Underlying issue's last price | $9.95Underlying issue's last price | $8.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 160Underlying issue's last price | Filter Table By Strike Price of$62.50Underlying issue's last price | AAPUnderlying issue's last price | $7.10Underlying issue's last price | $8.30Underlying issue's last price | $7.45Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 774Underlying issue's last price |
AAPNear the Money | $8.00Near the Money | $8.75Near the Money | $7.50Near the Money | $0.00Near the Money | ---Near the Money | 457Near the Money | AAPIn the Money | $8.55In the Money | $9.45In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 632In the Money | |
AAPOut of the Money | $6.10Out of the Money | $7.20Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,967Out of the Money | AAPIn the Money | $10.60In the Money | $12.85In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 1,329In the Money | |
AAPOut of the Money | $4.20Out of the Money | $4.90Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,186Out of the Money | AAPIn the Money | $14.95In the Money | $16.10In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 351In the Money | |
AAPOut of the Money | $3.40Out of the Money | $4.55Out of the Money | $3.35Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,275Out of the Money | AAPIn the Money | $18.30In the Money | $19.10In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 481In the Money | |
AAPOut of the Money | $2.43Out of the Money | $2.81Out of the Money | $2.38Out of the Money | $-0.22Out of the Money | 2Out of the Money | 762Out of the Money | AAPIn the Money | $21.45In the Money | $23.90In the Money | $22.50In the Money | $1.50In the Money | 25In the Money | 235In the Money | |
AAPOut of the Money | $1.88Out of the Money | $2.21Out of the Money | $2.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 543Out of the Money | AAPIn the Money | $26.20In the Money | $28.10In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 127In the Money | |
AAPOut of the Money | $1.36Out of the Money | $2.53Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,194Out of the Money | AAPIn the Money | $30.05In the Money | $34.35In the Money | $30.88In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
AAPOut of the Money | $0.99Out of the Money | $1.46Out of the Money | $0.99Out of the Money | $-0.06Out of the Money | 1Out of the Money | 2,665Out of the Money | AAPIn the Money | $34.65In the Money | $39.25In the Money | $36.24In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
AAPOut of the Money | $0.77Out of the Money | $0.86Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 755Out of the Money | AAPIn the Money | $39.70In the Money | $44.15In the Money | $44.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.57Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,155Out of the Money | AAPIn the Money | $44.80In the Money | $49.00In the Money | $29.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | AAPIn the Money | $49.35In the Money | $53.95In the Money | $51.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.18Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $0.03Out of the Money | 2Out of the Money | 216Out of the Money | AAPIn the Money | $54.75In the Money | $58.95In the Money | $51.10In 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 | $0.35Out of the Money | $-0.02Out of the Money | 2Out of the Money | 839Out of the Money | AAPIn the Money | $59.65In the Money | $63.95In the Money | $57.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.11Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.03Out of the Money | 2Out of the Money | 1,356Out of the Money | AAPIn the Money | $64.40In the Money | $68.95In the Money | $60.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.09Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,804Out of the Money | AAPIn the Money | $69.70In the Money | $73.95In the Money | $34.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 2Out of the Money | 362Out of the Money | AAPIn the Money | $74.75In the Money | $78.95In the Money | $74.51In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.06Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 2Out of the Money | 141Out of the Money | AAPIn the Money | $79.75In the Money | $83.95In the Money | $79.48In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
AAPOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 2Out of the Money | 500Out of the Money | AAPIn the Money | $84.75In the Money | $88.95In the Money | $97.96In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.04Out of the Money | $0.34Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 2Out of the Money | 134Out of the Money | AAPIn the Money | $89.75In the Money | $93.95In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.03Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | AAPIn the Money | $94.75In the Money | $98.95In the Money | $40.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.03Out of the Money | $0.54Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 987Out of the Money | AAPIn the Money | $99.60In the Money | $103.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | AAPIn the Money | $104.80In the Money | $108.95In the Money | $54.21In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | AAPIn the Money | $109.40In the Money | $113.95In 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 | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 238Out of the Money | AAPIn the Money | $114.70In the Money | $118.95In 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 | $1.15Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | AAPIn the Money | $119.40In the Money | $123.95In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | AAPIn the Money | $124.40In the Money | $128.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | AAPIn the Money | $129.80In the Money | $133.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 928Out of the Money | AAPIn the Money | $134.70In the Money | $138.95In 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 | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | AAPIn the Money | $144.70In the Money | $148.95In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 262Out of the Money | AAPIn the Money | $154.75In the Money | $158.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |