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 | $113.05In the Money | $114.80In the Money | $117.05In the Money | $2.35In 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 | ---Out of the Money | 59Out of the Money | |
AAPLIn the Money | $108.35In the Money | $109.90In 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 | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $103.15In the Money | $104.40In the Money | $105.30In the Money | $0.00In the Money | ---In 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 | $98.05In the Money | $99.95In the Money | $101.86In the Money | $0.00In the Money | ---In the Money | 3In 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 | $93.15In the Money | $94.70In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1Out of the Money | |
AAPLIn the Money | $88.00In the Money | $89.65In 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 | ---Out of the Money | 372Out of the Money | |
AAPLIn the Money | $83.30In the Money | $84.85In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | $78.35In the Money | $79.70In the Money | $78.11In 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 | $73.25In the Money | $74.75In the Money | $80.04In the Money | $0.00In the Money | ---In the Money | 15In 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 | $68.10In the Money | $69.70In 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 | $64.15In the Money | $65.60In 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 | $63.55In the Money | $64.70In 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 | ---Out of the Money | 580Out of the Money | |
AAPLIn the Money | $58.45In the Money | $59.40In the Money | $64.50In 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 | ---Out of the Money | 830Out of the Money | |
AAPLIn the Money | $53.20In the Money | $54.45In the Money | $60.66In the Money | $0.00In the Money | ---In the Money | 62In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,382Out of the Money | |
AAPLIn the Money | $48.45In the Money | $49.80In the Money | $51.65In the Money | $0.00In the Money | ---In the Money | 104In 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 | 5,612Out of the Money | |
AAPLIn the Money | $45.90In the Money | $46.85In the Money | $47.13In the Money | $-5.34In the Money | 2In 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 | $43.60In the Money | $44.45In the Money | $43.74In the Money | $-0.06In the Money | 14In the Money | 656In 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 | 48Out of the Money | 4,196Out of the Money | |
AAPLIn the Money | $41.00In the Money | $41.80In the Money | $43.58In the Money | $0.00In the Money | ---In the Money | 61In 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 | 4,642Out of the Money | |
AAPLIn the Money | $38.85In the Money | $39.80In the Money | $38.51In the Money | $0.11In the Money | 9In the Money | 746In 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 | 116Out of the Money | 6,633Out of the Money | |
AAPLIn the Money | $36.05In the Money | $36.75In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 282In 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 | 297Out of the Money | 6,875Out of the Money | |
AAPLIn the Money | $33.85In the Money | $34.60In the Money | $33.59In the Money | $-0.14In the Money | 54In the Money | 1,436In 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 | 20Out of the Money | 12,266Out of the Money | |
AAPLIn the Money | $31.30In the Money | $31.75In the Money | $31.20In the Money | $-5.33In the Money | 198In the Money | 1,440In 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 | 382Out of the Money | 7,574Out of the Money | |
AAPLIn the Money | $28.85In the Money | $29.15In the Money | $28.90In the Money | $0.52In the Money | 91In the Money | 7,569In 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 | 463Out of the Money | 14,259Out of the Money | |
AAPLIn the Money | $26.25In the Money | $26.75In the Money | $26.52In the Money | $0.39In the Money | 62In the Money | 4,317In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 596Out of the Money | 12,333Out of the Money | |
AAPLIn the Money | $23.90In the Money | $24.10In the Money | $24.00In the Money | $0.75In the Money | 213In the Money | 14,909In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 693Out of the Money | 23,385Out of the Money | |
AAPLIn the Money | $21.40In the Money | $21.65In the Money | $21.33In the Money | $0.29In the Money | 136In the Money | 7,251In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1,998Out of the Money | 16,610Out of the Money | |
AAPLIn the Money | $18.90In the Money | $19.15In the Money | $19.00In the Money | $0.50In the Money | 542In the Money | 24,842In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5,852Out of the Money | 44,634Out of the Money | |
AAPLIn the Money | $16.45In the Money | $16.65In the Money | $16.49In the Money | $0.69In the Money | 385In the Money | 13,649In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 6,024Out of the Money | 28,487Out of the Money | |
AAPLIn the Money | $13.95In the Money | $14.15In the Money | $14.05In the Money | $0.55In the Money | 2,399In the Money | 25,087In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 14,602Out of the Money | 39,846Out of the Money | |
AAPLIn the Money | $11.50In the Money | $11.70In the Money | $11.35In the Money | $0.15In the Money | 1,303In the Money | 23,232In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 5,946Out of the Money | 24,222Out of the Money | |
AAPLIn the Money | $9.05In the Money | $9.25In the Money | $9.15In the Money | $0.35In the Money | 4,705In the Money | 39,115In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.19Out of the Money | 17,406Out of the Money | 43,655Out of the Money | |
AAPLIn the Money | $6.70In the Money | $6.85In the Money | $6.79In the Money | $0.40In the Money | 3,110In the Money | 44,178In the Money | AAPLOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.34Out of the Money | 24,742Out of the Money | 15,321Out of the Money | |
AAPLIn the Money | $4.55In the Money | $4.65In the Money | $4.57In the Money | $0.02In the Money | 10,307In the Money | 27,947In the Money | AAPLOut of the Money | $0.57Out of the Money | $0.58Out of the Money | $0.57Out of the Money | $-0.57Out of the Money | 57,465Out of the Money | 34,868Out of the Money | |
AAPLUnderlying issue's last price | $2.78Underlying issue's last price | $2.79Underlying issue's last price | $2.79Underlying issue's last price | $0.07Underlying issue's last price | 20,677Underlying issue's last price | 12,472Underlying issue's last price | Filter Table By Strike Price of$212.50Underlying issue's last price | AAPLUnderlying issue's last price | $1.24Underlying issue's last price | $1.26Underlying issue's last price | $1.24Underlying issue's last price | $-0.75Underlying issue's last price | 59,815Underlying issue's last price | 20,974Underlying issue's last price |
AAPLNear the Money | $1.49Near the Money | $1.50Near the Money | $1.50Near the Money | $-0.16Near the Money | 96,397Near the Money | 30,610Near the Money | AAPLIn the Money | $2.46In the Money | $2.50In the Money | $2.47In the Money | $-0.83In the Money | 33,271In the Money | 23,210In the Money | |
AAPLOut of the Money | $0.73Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $-0.22Out of the Money | 80,742Out of the Money | 31,529Out of the Money | AAPLIn the Money | $4.15In the Money | $4.30In the Money | $4.21In the Money | $-0.96In the Money | 8,840In the Money | 11,439In the Money | |
AAPLOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.21Out of the Money | 110,525Out of the Money | 55,253Out of the Money | AAPLIn the Money | $6.25In the Money | $6.45In the Money | $6.55In the Money | $1.45In the Money | 2,273In the Money | 6,866In the Money | |
AAPLOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.18Out of the Money | 26,998Out of the Money | 25,913Out of the Money | AAPLIn the Money | $8.55In the Money | $8.80In the Money | $8.75In the Money | $-0.85In the Money | 254In the Money | 1,106In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 50,798Out of the Money | 33,431Out of the Money | AAPLIn the Money | $11.00In the Money | $11.20In the Money | $11.65In the Money | $-0.38In the Money | 232In the Money | 842In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 10,579Out of the Money | 18,859Out of the Money | AAPLIn the Money | $13.45In the Money | $13.70In the Money | $13.81In the Money | $-0.50In the Money | 28In the Money | 61In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 12,937Out of the Money | 40,876Out of the Money | AAPLIn the Money | $15.65In the Money | $16.20In the Money | $16.15In the Money | $-0.40In the Money | 41In the Money | 438In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 3,326Out of the Money | 5,219Out of the Money | AAPLIn the Money | $18.45In the Money | $18.75In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 4,689Out of the Money | 13,680Out of the Money | AAPLIn the Money | $20.95In the Money | $21.20In the Money | $21.30In the Money | $0.95In the Money | 10In the Money | 156In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 9,534Out of the Money | 13,809Out of the Money | AAPLIn the Money | $25.80In the Money | $26.40In the Money | $27.00In the Money | $6.65In the Money | 87In the Money | 3In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,344Out of the Money | 7,096Out of the Money | AAPLIn the Money | $30.65In the Money | $31.70In the Money | $30.90In the Money | $0.00In the Money | ---In 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 | 1,207Out of the Money | 7,975Out of the Money | AAPLIn the Money | $35.45In the Money | $36.80In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 328Out of the Money | 3,556Out of the Money | AAPLIn the Money | $40.35In the Money | $41.85In the Money | $40.65In the Money | $0.00In the Money | ---In 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 | 34Out of the Money | 3,692Out of the Money | AAPLIn the Money | $45.60In the Money | $46.80In the Money | $44.15In the Money | $0.00In the Money | ---In 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 | 49Out of the Money | 3,704Out of the Money | AAPLIn the Money | $50.35In the Money | $51.85In the Money | $48.90In the Money | $0.20In the Money | 2In the Money | 3In the Money |