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 | $117.20In the Money | $118.30In the Money | $114.70In the Money | $14.84In the Money | 2In 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 | 4Out of the Money | 55Out of the Money | |
AAPLIn the Money | $111.80In the Money | $113.45In the Money | $94.83In 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 | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | |
AAPLIn the Money | $106.75In the Money | $108.00In the Money | $105.30In the Money | $8.91In the Money | 3In the Money | 55In 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 | $101.75In the Money | $103.05In the Money | $101.86In the Money | $101.86In the Money | 3In 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 | 11Out of the Money | |
AAPLIn the Money | $96.90In the Money | $98.40In the Money | $76.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $91.95In the Money | $93.50In the Money | $80.03In 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 | 2Out of the Money | 370Out of the Money | |
AAPLIn the Money | $87.00In the Money | $88.20In the Money | $74.89In 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 | ---Out of the Money | 228Out of the Money | |
AAPLIn the Money | $81.95In the Money | $83.35In the Money | $69.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,330Out of the Money | |
AAPLIn the Money | $77.10In the Money | $78.35In the Money | $65.00In the Money | $0.00In the Money | ---In the Money | 16In 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 | 1,719Out of the Money | |
AAPLIn the Money | $71.95In the Money | $73.00In the Money | $49.05In 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 | 604Out of the Money | |
AAPLIn the Money | $68.00In the Money | $69.40In the Money | $47.27In 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 | 204Out of the Money | |
AAPLIn the Money | $67.05In the Money | $68.35In the Money | $49.44In the Money | $0.00In the Money | ---In the Money | 142In 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 | 581Out of the Money | |
AAPLIn the Money | $61.95In the Money | $63.15In the Money | $50.19In 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 | 2Out of the Money | 832Out of the Money | |
AAPLIn the Money | $57.15In the Money | $58.40In the Money | $56.29In the Money | $11.80In the Money | 3In the Money | 65In 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 | 2,397Out of the Money | |
AAPLIn the Money | $52.20In the Money | $53.45In the Money | $51.65In the Money | $15.65In the Money | 7In the Money | 105In 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 | 5,606Out of the Money | |
AAPLIn the Money | $49.40In the Money | $50.90In the Money | $50.39In the Money | $11.18In the Money | 6In the Money | 37In 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 | 3,256Out of the Money | |
AAPLIn the Money | $47.30In the Money | $48.15In the Money | $46.40In the Money | $9.67In the Money | 54In the Money | 642In 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 | 106Out of the Money | 4,169Out of the Money | |
AAPLIn the Money | $44.45In the Money | $45.95In the Money | $43.58In the Money | $11.02In the Money | 2In the Money | 62In 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 | 411Out of the Money | 4,826Out of the Money | |
AAPLIn the Money | $42.35In the Money | $42.95In the Money | $42.30In the Money | $11.51In the Money | 30In the Money | 793In 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 | 968Out of the Money | 5,180Out of the Money | |
AAPLIn the Money | $39.80In the Money | $40.50In the Money | $38.25In the Money | $10.70In the Money | 5In the Money | 288In 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 | 1,457Out of the Money | 5,287Out of the Money | |
AAPLIn the Money | $37.40In the Money | $37.90In the Money | $37.20In the Money | $11.47In the Money | 146In the Money | 1,498In 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 | 1,505Out of the Money | 12,519Out of the Money | |
AAPLIn the Money | $34.70In the Money | $35.65In the Money | $33.59In the Money | $8.86In the Money | 18In the Money | 1,460In 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 | 2,430Out of the Money | 6,950Out of the Money | |
AAPLIn the Money | $32.45In the Money | $32.80In the Money | $32.43In the Money | $10.53In the Money | 270In the Money | 7,696In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2,829Out of the Money | 15,558Out of the Money | |
AAPLIn the Money | $29.95In the Money | $30.30In the Money | $28.31In the Money | $8.71In the Money | 241In the Money | 6,789In 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 | 2,209Out of the Money | 12,320Out of the Money | |
AAPLIn the Money | $27.45In the Money | $27.75In the Money | $27.66In the Money | $11.06In the Money | 1,138In the Money | 15,617In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 8,769Out of the Money | 27,839Out of the Money | |
AAPLIn the Money | $25.05In the Money | $25.30In the Money | $24.85In the Money | $10.00In the Money | 564In the Money | 7,645In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 7,577Out of the Money | 21,548Out of the Money | |
AAPLIn the Money | $22.55In the Money | $22.80In the Money | $22.67In the Money | $10.31In the Money | 6,329In the Money | 26,344In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 26,606Out of the Money | 56,211Out of the Money | |
AAPLIn the Money | $20.10In the Money | $20.30In the Money | $20.19In the Money | $10.19In the Money | 2,751In the Money | 14,918In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 23,003Out of the Money | 33,009Out of the Money | |
AAPLIn the Money | $17.60In the Money | $17.80In the Money | $17.73In the Money | $10.06In the Money | 17,006In the Money | 31,668In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.38Out of the Money | 49,301Out of the Money | 42,507Out of the Money | |
AAPLIn the Money | $15.15In the Money | $15.30In the Money | $15.21In the Money | $9.61In the Money | 15,895In the Money | 29,228In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.79Out of the Money | 29,808Out of the Money | 24,647Out of the Money | |
AAPLIn the Money | $12.70In the Money | $12.90In the Money | $12.70In the Money | $8.83In the Money | 22,368In the Money | 46,431In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-1.52Out of the Money | 64,880Out of the Money | 33,182Out of the Money | |
AAPLIn the Money | $10.30In the Money | $10.45In the Money | $10.43In the Money | $7.91In the Money | 36,046In the Money | 49,667In the Money | AAPLOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-2.56Out of the Money | 49,759Out of the Money | 3,504Out of the Money | |
AAPLIn the Money | $8.05In the Money | $8.15In the Money | $8.05In the Money | $6.43In the Money | 123,271In the Money | 50,265In the Money | AAPLOut of the Money | $0.46Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-3.93Out of the Money | 115,015Out of the Money | 2,057Out of the Money | |
AAPLIn the Money | $5.90In the Money | $6.00In the Money | $5.95In the Money | $5.00In the Money | 88,669In the Money | 18,015In the Money | AAPLOut of the Money | $0.82Out of the Money | $0.84Out of the Money | $0.83Out of the Money | $-5.47Out of the Money | 106,101Out of the Money | 208Out of the Money | |
AAPLUnderlying issue's last price | $4.05Underlying issue's last price | $4.15Underlying issue's last price | $4.09Underlying issue's last price | $3.52Underlying issue's last price | 212,070Underlying issue's last price | 19,554Underlying issue's last price | Filter Table By Strike Price of$215.00Underlying issue's last price | AAPLUnderlying issue's last price | $1.45Underlying issue's last price | $1.47Underlying issue's last price | $1.46Underlying issue's last price | $-7.22Underlying issue's last price | 138,081Underlying issue's last price | 128Underlying issue's last price |
AAPLNear the Money | $2.62Near the Money | $2.64Near the Money | $2.64Near the Money | $2.31Near the Money | 183,477Near the Money | 9,875Near the Money | AAPLIn the Money | $2.48In the Money | $2.51In the Money | $2.49In the Money | $-9.09In the Money | 39,856In the Money | 43In the Money | |
AAPLNear the Money | $1.58Near the Money | $1.59Near the Money | $1.58Near the Money | $1.37Near the Money | 295,622Near the Money | 16,709Near the Money | AAPLIn the Money | $3.90In the Money | $4.00In the Money | $3.95In the Money | $-9.30In the Money | 8,594In the Money | 147In the Money | |
AAPLOut of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.92Out of the Money | $0.79Out of the Money | 71,718Out of the Money | 5,891Out of the Money | AAPLIn the Money | $5.70In the Money | $5.90In the Money | $5.91In the Money | $-11.04In the Money | 639In the Money | ---In the Money | |
AAPLOut of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $0.44Out of the Money | 69,777Out of the Money | 4,134Out of the Money | AAPLIn the Money | $7.80In the Money | $8.00In the Money | $7.90In the Money | $-10.15In the Money | 826In the Money | 158In the Money | |
AAPLOut of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $0.34Out of the Money | 15,623Out of the Money | ---Out of the Money | AAPLIn the Money | $10.10In the Money | $10.35In the Money | $12.55In the Money | $12.55In the Money | 21In the Money | ---In the Money | |
AAPLOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.19Out of the Money | 48,180Out of the Money | 6,535Out of the Money | AAPLIn the Money | $12.50In the Money | $12.75In the Money | $13.00In the Money | $-13.00In the Money | 442In the Money | 2In the Money | |
AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 5,762Out of the Money | ---Out of the Money | AAPLIn the Money | $14.90In the Money | $15.20In the Money | $15.92In the Money | $15.92In the Money | 5In the Money | ---In the Money | |
AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.10Out of the Money | 15,717Out of the Money | 6,363Out of the Money | AAPLIn the Money | $17.40In the Money | $18.00In the Money | $19.42In the Money | $-10.87In the Money | 209In the Money | 2In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 12,684Out of the Money | 2,496Out of the Money | AAPLIn the Money | $22.35In the Money | $22.65In the Money | $22.64In the Money | $-22.20In the Money | 36In the Money | ---In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 5,372Out of the Money | 1,450Out of the Money | AAPLIn the Money | $27.20In the Money | $27.85In the Money | $29.25In the Money | $29.25In the Money | 41In the Money | ---In 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 | 5,610Out of the Money | 824Out of the Money | AAPLIn the Money | $31.95In the Money | $32.85In the Money | $36.00In the Money | $-14.50In the Money | 1In the Money | 1In 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 | 2,360Out of the Money | 349Out of the Money | AAPLIn the Money | $36.95In the Money | $37.80In the Money | $40.65In the Money | $-18.52In the Money | 1In 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 | 1,467Out of the Money | 420Out of the Money | AAPLIn the Money | $41.90In the Money | $42.95In the Money | $44.15In the Money | $-22.75In the Money | 10In 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 | 1,948Out of the Money | 2,875Out of the Money | AAPLIn the Money | $47.10In the Money | $47.90In the Money | $60.00In the Money | $0.00In the Money | ---In the Money | 1In the Money |