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 | $125.40In the Money | $127.45In the Money | $122.02In the Money | $12.05In the Money | 7In 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 | 1Out of the Money | |
AAPLIn the Money | $120.35In the Money | $122.50In the Money | $104.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $115.40In the Money | $117.20In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AAPLIn the Money | $110.35In the Money | $112.55In the Money | $0.00In 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 | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | |
AAPLIn the Money | $105.40In the Money | $107.15In the Money | $105.10In the Money | $5.00In the Money | 4In 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 | 1Out of the Money | |
AAPLIn the Money | $100.35In the Money | $102.15In the Money | $97.07In the Money | $97.07In the Money | 2In the Money | ---In 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 | 5Out of the Money | |
AAPLIn the Money | $95.45In the Money | $97.25In the Money | $84.20In the Money | $0.00In the Money | ---In the Money | 11In 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 | $90.35In the Money | $92.15In the Money | $90.22In the Money | $90.22In the Money | 3In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $85.45In the Money | $87.15In the Money | $57.45In the Money | $0.00In the Money | ---In the Money | 1In 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 | $80.40In the Money | $82.55In the Money | $68.50In the Money | $0.00In the Money | ---In the Money | 21In 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 | 14Out of the Money | |
AAPLIn the Money | $75.45In the Money | $77.40In the Money | $71.08In the Money | $0.00In the Money | ---In the Money | 11In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AAPLIn the Money | $70.80In the Money | $72.15In the Money | $70.38In the Money | $30.13In the Money | 21In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
AAPLIn the Money | $65.45In the Money | $67.35In the Money | $65.84In the Money | $4.59In the Money | 2In the Money | 13In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
AAPLIn the Money | $60.80In the Money | $62.30In the Money | $60.65In the Money | $13.05In the Money | 33In the Money | 14In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 143Out of the Money | |
AAPLIn the Money | $55.95In the Money | $56.80In the Money | $55.94In the Money | $4.50In the Money | 113In the Money | 143In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 898Out of the Money | |
AAPLIn the Money | $51.25In the Money | $51.80In the Money | $50.49In the Money | $4.11In the Money | 89In the Money | 356In 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 | 1,145Out of the Money | 1,007Out of the Money | |
AAPLIn the Money | $46.25In the Money | $46.80In the Money | $46.41In the Money | $5.41In the Money | 507In the Money | 183In 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 | 81Out of the Money | 3,766Out of the Money | |
AAPLIn the Money | $41.25In the Money | $41.80In the Money | $41.27In the Money | $4.77In the Money | 294In the Money | 196In 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 | 93Out of the Money | 3,193Out of the Money | |
AAPLIn the Money | $38.75In the Money | $39.75In the Money | $38.00In the Money | $3.96In the Money | 67In the Money | 38In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 148Out of the Money | 176Out of the Money | |
AAPLIn the Money | $36.25In the Money | $36.80In the Money | $36.57In the Money | $4.92In the Money | 247In the Money | 760In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 431Out of the Money | 5,039Out of the Money | |
AAPLIn the Money | $33.80In the Money | $34.35In the Money | $33.67In the Money | $4.42In the Money | 163In the Money | 53In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2,274Out of the Money | 319Out of the Money | |
AAPLIn the Money | $31.30In the Money | $31.85In the Money | $30.85In the Money | $4.23In the Money | 535In the Money | 2,177In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2,900Out of the Money | 3,194Out of the Money | |
AAPLIn the Money | $28.35In the Money | $29.35In the Money | $28.45In the Money | $4.45In the Money | 51In the Money | 99In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 615Out of the Money | 1,564Out of the Money | |
AAPLIn the Money | $26.30In the Money | $26.70In the Money | $26.09In the Money | $4.49In the Money | 413In the Money | 5,305In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2,689Out of the Money | 4,778Out of the Money | |
AAPLIn the Money | $23.50In the Money | $24.70In the Money | $24.14In the Money | $4.91In the Money | 310In the Money | 482In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 487Out of the Money | 2,036Out of the Money | |
AAPLIn the Money | $21.35In the Money | $22.00In the Money | $21.60In the Money | $4.93In the Money | 1,498In the Money | 1,498In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 4,063Out of the Money | 4,712Out of the Money | |
AAPLIn the Money | $18.85In the Money | $19.45In the Money | $18.50In the Money | $4.10In the Money | 227In the Money | 934In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 2,945Out of the Money | 2,448Out of the Money | |
AAPLIn the Money | $16.50In the Money | $16.95In the Money | $16.77In the Money | $4.55In the Money | 3,253In the Money | 4,699In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 6,687Out of the Money | 8,046Out of the Money | |
AAPLIn the Money | $13.95In the Money | $14.50In the Money | $14.20In the Money | $4.60In the Money | 2,156In the Money | 1,943In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.18Out of the Money | 5,996Out of the Money | 6,038Out of the Money | |
AAPLIn the Money | $11.50In the Money | $12.00In the Money | $11.79In the Money | $4.34In the Money | 3,162In the Money | 12,764In the Money | AAPLOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.36Out of the Money | 13,509Out of the Money | 11,320Out of the Money | |
AAPLIn the Money | $9.10In the Money | $9.75In the Money | $9.41In the Money | $3.96In the Money | 2,657In the Money | 4,499In the Money | AAPLOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.72Out of the Money | 10,993Out of the Money | 4,252Out of the Money | |
AAPLIn the Money | $7.10In the Money | $7.20In the Money | $7.10In the Money | $3.35In the Money | 18,737In the Money | 25,593In the Money | AAPLOut of the Money | $0.60Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-1.30Out of the Money | 30,149Out of the Money | 8,067Out of the Money | |
AAPLIn the Money | $5.00In the Money | $5.20In the Money | $5.10In the Money | $2.70In the Money | 32,278In the Money | 10,300In the Money | AAPLOut of the Money | $1.07Out of the Money | $1.10Out of the Money | $1.09Out of the Money | $-2.11Out of the Money | 20,334Out of the Money | 987Out of the Money | |
AAPLUnderlying issue's last price | $3.35Underlying issue's last price | $3.50Underlying issue's last price | $3.35Underlying issue's last price | $1.89Underlying issue's last price | 64,762Underlying issue's last price | 14,496Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $1.85Underlying issue's last price | $1.90Underlying issue's last price | $1.88Underlying issue's last price | $-2.90Underlying issue's last price | 23,369Underlying issue's last price | 1,620Underlying issue's last price |
AAPLNear the Money | $2.10Near the Money | $2.16Near the Money | $2.13Near the Money | $1.28Near the Money | 44,540Near the Money | 3,840Near the Money | AAPLIn the Money | $3.05In the Money | $3.15In the Money | $3.05In the Money | $-3.79In the Money | 3,256In the Money | 43In the Money | |
AAPLOut of the Money | $1.22Out of the Money | $1.26Out of the Money | $1.26Out of the Money | $0.81Out of the Money | 81,927Out of the Money | 18,426Out of the Money | AAPLIn the Money | $4.65In the Money | $4.75In the Money | $4.70In the Money | $-4.15In the Money | 1,204In the Money | 112In the Money | |
AAPLOut of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $0.42Out of the Money | 16,167Out of the Money | 1,715Out of the Money | AAPLIn the Money | $6.20In the Money | $7.00In the Money | $7.07In the Money | $-4.28In the Money | 134In the Money | 14In the Money | |
AAPLOut of the Money | $0.36Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.22Out of the Money | 10,039Out of the Money | 2,935Out of the Money | AAPLIn the Money | $8.75In the Money | $9.00In the Money | $8.95In the Money | $-5.30In the Money | 310In the Money | 9In the Money | |
AAPLOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.11Out of the Money | 3,159Out of the Money | 623Out of the Money | AAPLIn the Money | $10.60In the Money | $11.90In the Money | $11.97In the Money | $11.97In the Money | 19In the Money | ---In the Money | |
AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.06Out of the Money | 8,870Out of the Money | 4,511Out of the Money | AAPLIn the Money | $13.45In the Money | $14.00In the Money | $14.75In the Money | $-5.85In the Money | 48In the Money | 5In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 2,314Out of the Money | 107Out of the Money | AAPLIn the Money | $15.35In the Money | $17.05In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 3,823Out of the Money | 964Out of the Money | AAPLIn the Money | $17.85In the Money | $19.55In the Money | $19.45In the Money | $-8.15In the Money | 11In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPLIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2,115Out of the Money | 1,295Out of the Money | AAPLIn the Money | $22.90In the Money | $24.50In the Money | $53.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 883Out of the Money | 696Out of the Money | AAPLIn the Money | $27.85In the Money | $29.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 137Out of the Money | 6,278Out of the Money | AAPLIn the Money | $32.90In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 17Out of the Money | 456Out of the Money | AAPLIn the Money | $38.00In the Money | $39.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 263Out of the Money | 344Out of the Money | AAPLIn the Money | $42.90In the Money | $44.50In the Money | $0.00In 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 | $0.00Out of the Money | 182Out of the Money | 89Out of the Money | AAPLIn the Money | $47.85In the Money | $49.55In the Money | $0.00In 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 | $0.00Out of the Money | ---Out of the Money | 610Out of the Money | AAPLIn the Money | $53.00In the Money | $54.50In the Money | $0.00In 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 | $0.00Out of the Money | 9Out of the Money | 1,413Out of the Money | AAPLIn the Money | $57.85In the Money | $59.55In the Money | $0.00In 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 | 42Out of the Money | ---Out of the Money | AAPLIn the Money | $63.00In the Money | $64.50In the Money | $66.30In the Money | $66.30In the Money | 3In the Money | ---In the Money |