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 | $124.95In the Money | $127.90In the Money | $127.20In the Money | $-6.30In the Money | 5In the Money | 4In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
AAPLIn the Money | $119.95In the Money | $122.90In the Money | $126.28In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $114.95In the Money | $117.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $109.90In the Money | $112.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $104.95In the Money | $107.80In the Money | $112.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | AAPLOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $99.95In the Money | $102.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $94.95In the Money | $97.90In the Money | $102.22In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AAPLIn the Money | $89.95In the Money | $92.90In the Money | $94.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | ---Out of the Money | $2.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
AAPLIn the Money | $84.95In the Money | $87.95In the Money | $93.63In the Money | $0.00In the Money | ---In the Money | 6In the Money | AAPLOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $79.95In the Money | $82.95In the Money | $88.42In the Money | $0.00In the Money | ---In the Money | 69In the Money | AAPLOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
AAPLIn the Money | $74.95In the Money | $77.95In the Money | $77.43In the Money | $-6.71In the Money | 20In the Money | 55In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
AAPLIn the Money | $69.95In the Money | $72.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
AAPLIn the Money | $65.00In the Money | $67.65In the Money | $67.51In the Money | $-3.36In the Money | 3In the Money | 48In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 87Out of the Money | |
AAPLIn the Money | $60.00In the Money | $63.00In the Money | $69.29In the Money | $0.00In the Money | ---In the Money | 29In the Money | AAPLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | |
AAPLIn the Money | $55.00In the Money | $58.00In the Money | $57.46In the Money | $-4.79In the Money | 10In the Money | 61In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 841Out of the Money | |
AAPLIn the Money | $50.00In the Money | $52.70In the Money | $56.34In the Money | $0.00In the Money | ---In the Money | 60In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2,382Out of the Money | 555Out of the Money | |
AAPLIn the Money | $45.00In the Money | $47.80In the Money | $47.39In the Money | $-3.17In the Money | 15In the Money | 237In 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 | 1,739Out of the Money | 5,853Out of the Money | |
AAPLIn the Money | $40.00In the Money | $42.70In the Money | $42.14In the Money | $-3.75In the Money | 47In the Money | 233In 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 | 2,471Out of the Money | 2,071Out of the Money | |
AAPLIn the Money | $35.25In the Money | $37.35In the Money | $36.55In the Money | $-3.97In the Money | 34In the Money | 255In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 3,292Out of the Money | 3,228Out of the Money | |
AAPLIn the Money | $30.05In the Money | $32.85In the Money | $31.77In the Money | $-4.03In the Money | 15In the Money | 452In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 6,040Out of the Money | 2,343Out of the Money | |
AAPLIn the Money | $27.55In the Money | $30.30In the Money | $29.93In the Money | $-3.57In the Money | 27In the Money | 19In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 2,388Out of the Money | 966Out of the Money | |
AAPLIn the Money | $25.05In the Money | $27.80In the Money | $26.90In the Money | $-3.62In the Money | 698In the Money | 1,209In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 6,025Out of the Money | 4,818Out of the Money | |
AAPLIn the Money | $22.60In the Money | $25.35In the Money | $24.45In the Money | $-5.44In the Money | 52In the Money | 64In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.06Out of the Money | 1,462Out of the Money | 1,685Out of the Money | |
AAPLIn the Money | $20.15In the Money | $22.90In the Money | $21.80In the Money | $-4.10In the Money | 340In the Money | 539In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.10Out of the Money | 10,151Out of the Money | 8,040Out of the Money | |
AAPLIn the Money | $17.70In the Money | $20.50In the Money | $19.83In the Money | $-3.25In the Money | 18In the Money | 716In the Money | AAPLOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.12Out of the Money | 6,920Out of the Money | 2,736Out of the Money | |
AAPLIn the Money | $15.30In the Money | $18.55In the Money | $17.10In the Money | $-3.52In the Money | 140In the Money | 295In the Money | AAPLOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $0.21Out of the Money | 39,227Out of the Money | 8,471Out of the Money | |
AAPLIn the Money | $12.95In the Money | $15.85In the Money | $15.09In the Money | $-3.56In the Money | 56In the Money | 126In the Money | AAPLOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.54Out of the Money | $0.27Out of the Money | 17,058Out of the Money | 3,620Out of the Money | |
AAPLIn the Money | $10.70In the Money | $12.50In the Money | $12.36In the Money | $-3.89In the Money | 3,351In the Money | 1,891In the Money | AAPLOut of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $0.53Out of the Money | 47,968Out of the Money | 6,620Out of the Money | |
AAPLIn the Money | $8.85In the Money | $11.20In the Money | $10.37In the Money | $-3.48In the Money | 293In the Money | 401In the Money | AAPLOut of the Money | $1.26Out of the Money | $1.40Out of the Money | $1.38Out of the Money | $0.79Out of the Money | 15,048Out of the Money | 7,131Out of the Money | |
AAPLIn the Money | $6.60In the Money | $8.40In the Money | $7.90In the Money | $-3.00In the Money | 3,843In the Money | 3,118In the Money | AAPLOut of the Money | $1.92Out of the Money | $2.12Out of the Money | $2.00Out of the Money | $1.05Out of the Money | 31,119Out of the Money | 16,961Out of the Money | |
AAPLIn the Money | $5.90In the Money | $8.10In the Money | $6.30In the Money | $-2.64In the Money | 1,311In the Money | 541In the Money | AAPLOut of the Money | $2.73Out of the Money | $3.00Out of the Money | $2.90Out of the Money | $1.45Out of the Money | 15,181Out of the Money | 13,554Out of the Money | |
AAPLUnderlying issue's last price | $4.50Underlying issue's last price | $5.05Underlying issue's last price | $4.74Underlying issue's last price | $-2.42Underlying issue's last price | 10,152Underlying issue's last price | 5,207Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $3.85Underlying issue's last price | $4.10Underlying issue's last price | $4.05Underlying issue's last price | $1.92Underlying issue's last price | 23,136Underlying issue's last price | 14,864Underlying issue's last price |
AAPLNear the Money | $3.30Near the Money | $3.70Near the Money | $3.50Near the Money | $-2.22Near the Money | 16,849Near the Money | 2,526Near the Money | AAPLIn the Money | $5.00In the Money | $5.45In the Money | $5.22In the Money | $2.17In the Money | 13,265In the Money | 7,357In the Money | |
AAPLOut of the Money | $2.30Out of the Money | $2.49Out of the Money | $2.36Out of the Money | $-1.99Out of the Money | 30,557Out of the Money | 8,765Out of the Money | AAPLIn the Money | $5.25In the Money | $6.90In the Money | $6.44In the Money | $2.18In the Money | 9,918In the Money | 18,164In the Money | |
AAPLOut of the Money | $1.52Out of the Money | $1.68Out of the Money | $1.62Out of the Money | $-1.62Out of the Money | 15,280Out of the Money | 9,723Out of the Money | AAPLIn the Money | $7.80In the Money | $9.00In the Money | $8.20In the Money | $2.70In the Money | 5,778In the Money | 7,308In the Money | |
AAPLOut of the Money | $0.98Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $-1.31Out of the Money | 34,172Out of the Money | 26,378Out of the Money | AAPLIn the Money | $9.45In the Money | $11.40In the Money | $10.00In the Money | $2.96In the Money | 1,273In the Money | 5,268In the Money | |
AAPLOut of the Money | $0.52Out of the Money | $0.67Out of the Money | $0.60Out of the Money | $-0.93Out of the Money | 24,371Out of the Money | 14,748Out of the Money | AAPLIn the Money | $10.40In the Money | $13.50In the Money | $11.55In the Money | $2.60In the Money | 753In the Money | 1,625In the Money | |
AAPLOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.64Out of the Money | 48,639Out of the Money | 17,947Out of the Money | AAPLIn the Money | $12.90In the Money | $15.05In the Money | $13.70In the Money | $2.85In the Money | 1,515In the Money | 1,977In the Money | |
AAPLOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.39Out of the Money | 15,394Out of the Money | 9,835Out of the Money | AAPLIn the Money | $15.00In the Money | $17.90In the Money | $16.50In the Money | $3.95In the Money | 33In the Money | 477In the Money | |
AAPLOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.24Out of the Money | 39,000Out of the Money | 19,238Out of the Money | AAPLIn the Money | $17.45In the Money | $20.30In the Money | $18.60In the Money | $3.97In the Money | 139In the Money | 644In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 10,935Out of the Money | 8,627Out of the Money | AAPLIn the Money | $19.90In the Money | $22.70In the Money | $20.22In the Money | $2.92In the Money | 12In the Money | 125In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 21,181Out of the Money | 30,326Out of the Money | AAPLIn the Money | $22.40In the Money | $24.90In the Money | $23.00In the Money | $2.63In the Money | 33In the Money | 130In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 3,567Out of the Money | 7,502Out of the Money | AAPLIn the Money | $24.90In the Money | $27.65In the Money | $25.44In the Money | $3.72In the Money | 1In the Money | 21In 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 | 5,869Out of the Money | 5,927Out of the Money | AAPLIn the Money | $27.40In the Money | $30.10In the Money | $24.69In the Money | $0.00In the Money | ---In the Money | 13In 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 | 1,825Out of the Money | 2,909Out of the Money | AAPLIn the Money | $29.90In the Money | $32.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4,121Out of the Money | 6,083Out of the Money | AAPLIn the Money | $32.40In the Money | $35.10In the Money | $29.27In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,151Out of the Money | 2,215Out of the Money | AAPLIn the Money | $34.90In the Money | $37.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 936Out of the Money | 2,682Out of the Money | AAPLIn the Money | $37.40In the Money | $40.10In the Money | $31.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 102Out of the Money | AAPLIn the Money | $39.90In the Money | $42.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 23Out of the Money | 1,038Out of the Money | AAPLIn the Money | $42.30In the Money | $45.10In the Money | $42.65In the Money | $6.74In the Money | 21In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 9Out of the Money | 1,236Out of the Money | AAPLIn the Money | $47.10In the Money | $50.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 398Out of the Money | AAPLIn the Money | $52.25In the Money | $55.10In the Money | $52.60In the Money | $52.60In the Money | 1In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 39Out of the Money | 3,009Out of the Money | AAPLIn the Money | $57.10In the Money | $60.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | AAPLIn the Money | $62.10In the Money | $65.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | AAPLIn the Money | $67.10In the Money | $70.10In the Money | $62.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 332Out of the Money | AAPLIn the Money | $72.35In the Money | $75.10In the Money | $71.55In the Money | $1.30In the Money | 3In the Money | 1In the Money |