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 | $112.10In the Money | $113.05In 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 | $107.40In the Money | $108.20In 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 | $102.40In the Money | $103.55In 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 | $97.45In the Money | $98.05In 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 | $92.35In the Money | $93.15In 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 | $87.40In the Money | $88.05In the Money | $88.95In the Money | $8.92In the Money | 1In 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 | $82.40In the Money | $83.45In the Money | $83.91In the Money | $-4.09In the Money | 2In 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 | $77.50In the Money | $78.45In 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 | $72.45In the Money | $73.30In the Money | $73.87In the Money | $-6.17In the Money | 1In 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 | $67.35In the Money | $68.50In 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 | $63.40In the Money | $64.85In 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 | $62.45In the Money | $63.35In 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 | ---Out of the Money | 580Out of the Money | |
AAPLIn the Money | $57.40In the Money | $58.05In 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 | 1Out of the Money | 830Out of the Money | |
AAPLIn the Money | $52.25In the Money | $53.20In 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 | $47.25In the Money | $48.50In 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 | $44.80In the Money | $45.70In the Money | $44.00In the Money | $-8.47In the Money | 3In 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 | $42.55In the Money | $43.65In the Money | $42.60In the Money | $-1.20In the Money | 15In 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 | $39.70In the Money | $40.90In 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 | $37.65In the Money | $38.00In the Money | $38.70In the Money | $0.30In the Money | 22In 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 | 259Out of the Money | 6,633Out of the Money | |
AAPLIn the Money | $35.00In the Money | $35.60In 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 | 302Out of the Money | 6,875Out of the Money | |
AAPLIn the Money | $32.70In the Money | $33.20In the Money | $32.80In the Money | $-0.93In the Money | 76In 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 | 80Out of the Money | 12,266Out of the Money | |
AAPLIn the Money | $30.20In the Money | $30.55In the Money | $30.55In the Money | $-5.98In the Money | 357In 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 | 394Out of the Money | 7,574Out of the Money | |
AAPLIn the Money | $27.70In the Money | $28.00In the Money | $27.66In the Money | $-0.72In the Money | 158In 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 | 580Out of the Money | 14,259Out of the Money | |
AAPLIn the Money | $25.20In the Money | $25.60In the Money | $25.20In the Money | $-0.93In the Money | 119In the Money | 4,317In 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 | 713Out of the Money | 12,333Out of the Money | |
AAPLIn the Money | $22.75In the Money | $23.00In the Money | $22.65In the Money | $-0.60In the Money | 255In the Money | 14,909In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,184Out of the Money | 23,385Out of the Money | |
AAPLIn the Money | $20.30In the Money | $20.50In the Money | $20.49In the Money | $-0.55In the Money | 181In the Money | 7,251In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2,512Out of the Money | 16,610Out of the Money | |
AAPLIn the Money | $17.80In the Money | $18.00In the Money | $17.80In the Money | $-0.70In the Money | 847In the Money | 24,842In 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 | 7,834Out of the Money | 44,634Out of the Money | |
AAPLIn the Money | $15.30In the Money | $15.50In the Money | $15.14In the Money | $-0.66In the Money | 671In the Money | 13,649In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 8,468Out of the Money | 28,487Out of the Money | |
AAPLIn the Money | $12.80In the Money | $13.00In the Money | $12.90In the Money | $-0.60In the Money | 2,734In the Money | 25,087In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 25,947Out of the Money | 39,846Out of the Money | |
AAPLIn the Money | $10.30In the Money | $10.55In the Money | $10.30In the Money | $-0.90In the Money | 4,784In the Money | 23,232In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 11,806Out of the Money | 24,222Out of the Money | |
AAPLIn the Money | $7.85In the Money | $8.05In the Money | $7.95In the Money | $-0.85In the Money | 5,625In the Money | 39,115In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.24Out of the Money | 31,730Out of the Money | 43,655Out of the Money | |
AAPLIn the Money | $5.50In the Money | $5.65In the Money | $5.52In the Money | $-0.87In the Money | 4,626In the Money | 44,178In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.41Out of the Money | 38,128Out of the Money | 15,321Out of the Money | |
AAPLIn the Money | $3.35In the Money | $3.50In the Money | $3.45In the Money | $-1.10In the Money | 20,124In the Money | 27,947In the Money | AAPLNear the Money | $0.54Near the Money | $0.56Near the Money | $0.55Near the Money | $-0.59Near the Money | 103,485Near the Money | 34,868Near the Money | |
AAPLUnderlying issue's last price | $1.76Underlying issue's last price | $1.79Underlying issue's last price | $1.78Underlying issue's last price | $-0.94Underlying issue's last price | 37,511Underlying 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 | $1.38Underlying issue's last price | $1.41Underlying issue's last price | $1.39Underlying issue's last price | $-0.60Underlying issue's last price | 85,785Underlying issue's last price | 20,974Underlying issue's last price |
AAPLNear the Money | $0.78Near the Money | $0.80Near the Money | $0.80Near the Money | $-0.86Near the Money | 134,719Near the Money | 30,610Near the Money | AAPLIn the Money | $2.87In the Money | $2.92In the Money | $2.89In the Money | $-0.41In the Money | 42,307In the Money | 23,210In the Money | |
AAPLOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.65Out of the Money | 108,741Out of the Money | 31,529Out of the Money | AAPLIn the Money | $4.80In the Money | $5.05In the Money | $5.10In the Money | $-0.07In the Money | 9,803In the Money | 11,439In the Money | |
AAPLOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.42Out of the Money | 141,315Out of the Money | 55,253Out of the Money | AAPLIn the Money | $7.15In the Money | $7.40In the Money | $7.65In the Money | $2.55In the Money | 2,875In the Money | 6,866In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.28Out of the Money | 34,524Out of the Money | 25,913Out of the Money | AAPLIn the Money | $9.65In the Money | $9.85In the Money | $9.15In the Money | $-0.45In the Money | 301In the Money | 1,106In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.23Out of the Money | 57,579Out of the Money | 33,431Out of the Money | AAPLIn the Money | $11.90In the Money | $12.30In the Money | $12.05In the Money | $0.02In the Money | 301In the Money | 842In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 12,114Out of the Money | 18,859Out of the Money | AAPLIn the Money | $14.15In the Money | $15.45In the Money | $14.55In the Money | $0.24In the Money | 32In the Money | 61In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 15,083Out of the Money | 40,876Out of the Money | AAPLIn the Money | $16.70In the Money | $17.35In the Money | $17.35In the Money | $0.80In the Money | 46In the Money | 438In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 4,355Out of the Money | 5,219Out of the Money | AAPLIn the Money | $19.20In the Money | $20.25In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 6,591Out of the Money | 13,680Out of the Money | AAPLIn the Money | $21.95In the Money | $22.30In the Money | $21.30In the Money | $0.95In the Money | 10In the Money | 156In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 11,016Out of the Money | 13,809Out of the Money | AAPLIn the Money | $27.05In the Money | $27.65In the Money | $27.00In the Money | $6.65In the Money | 87In the Money | 3In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,457Out of the Money | 7,096Out of the Money | AAPLIn the Money | $31.80In the Money | $32.95In 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 | $36.85In the Money | $37.90In 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 | 337Out of the Money | 3,556Out of the Money | AAPLIn the Money | $41.80In the Money | $42.95In 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 | $46.85In the Money | $47.90In 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 | 50Out of the Money | 3,704Out of the Money | AAPLIn the Money | $51.80In the Money | $52.95In the Money | $52.45In the Money | $3.75In the Money | 3In the Money | 3In the Money |