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 | $127.00In the Money | $127.45In the Money | $122.02In the Money | $0.00In the Money | ---In the Money | 9In 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 | $122.05In 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 | $117.05In the Money | $117.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AAPLIn the Money | $112.05In the Money | $112.50In 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 | ---Out of the Money | 256Out of the Money | |
AAPLIn the Money | $107.05In the Money | $107.50In the Money | $105.10In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $102.05In the Money | $102.55In the Money | $97.07In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AAPLIn the Money | $97.05In the Money | $97.50In the Money | $96.72In the Money | $12.52In the Money | 2In 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 | $92.05In the Money | $92.55In the Money | $90.22In 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 | $-0.02Out of the Money | 1Out of the Money | 1Out of the Money | |
AAPLIn the Money | $87.05In the Money | $87.50In 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 | $82.05In the Money | $82.50In 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 | $77.05In the Money | $77.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 15Out of the Money | |
AAPLIn the Money | $72.05In the Money | $72.55In the Money | $70.38In 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 | 19Out of the Money | |
AAPLIn the Money | $67.10In the Money | $67.50In the Money | $65.84In the Money | $0.00In the Money | ---In the Money | 14In 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 | 88Out of the Money | |
AAPLIn the Money | $62.15In the Money | $62.50In the Money | $60.65In the Money | $0.00In the Money | ---In the Money | 46In 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 | 144Out of the Money | |
AAPLIn the Money | $57.20In the Money | $57.60In the Money | $57.50In the Money | $1.56In the Money | 7In the Money | 254In 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 | 898Out of the Money | |
AAPLIn the Money | $52.20In the Money | $52.50In the Money | $51.72In the Money | $1.23In the Money | 42In the Money | 406In 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 | 3Out of the Money | 1,661Out of the Money | |
AAPLIn the Money | $47.15In the Money | $47.55In the Money | $46.77In the Money | $0.36In the Money | 144In the Money | 667In 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 | 690Out of the Money | 3,789Out of the Money | |
AAPLIn the Money | $42.10In the Money | $42.60In the Money | $41.67In the Money | $0.40In the Money | 12In the Money | 478In 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 | 222Out of the Money | 3,184Out of the Money | |
AAPLIn the Money | $39.70In the Money | $40.10In the Money | $38.56In the Money | $0.56In the Money | 3In the Money | 88In 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 | 131Out of the Money | 286Out of the Money | |
AAPLIn the Money | $37.25In the Money | $37.55In the Money | $36.87In the Money | $0.30In the Money | 8In the Money | 871In 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 | 659Out of the Money | 5,184Out of the Money | |
AAPLIn the Money | $34.65In the Money | $35.10In the Money | $33.88In the Money | $0.21In the Money | 3In the Money | 210In 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 | 515Out of the Money | 2,196Out of the Money | |
AAPLIn the Money | $32.30In the Money | $32.55In the Money | $32.40In the Money | $1.55In the Money | 118In the Money | 2,347In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 477Out of the Money | 5,109Out of the Money | |
AAPLIn the Money | $29.70In the Money | $30.10In the Money | $29.22In the Money | $0.77In the Money | 8In the Money | 91In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 572Out of the Money | 2,074Out of the Money | |
AAPLIn the Money | $27.30In the Money | $27.50In the Money | $27.60In the Money | $1.51In the Money | 833In the Money | 5,473In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4,725Out of the Money | 5,704Out of the Money | |
AAPLIn the Money | $24.80In the Money | $25.00In the Money | $24.36In the Money | $0.22In the Money | 187In the Money | 722In 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 | 369Out of the Money | 2,054Out of the Money | |
AAPLIn the Money | $22.35In the Money | $22.55In the Money | $22.10In the Money | $0.50In the Money | 216In the Money | 2,496In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2,393Out of the Money | 6,357Out of the Money | |
AAPLIn the Money | $19.80In the Money | $20.05In the Money | $19.61In the Money | $1.11In the Money | 189In the Money | 998In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 2,560Out of the Money | 3,945Out of the Money | |
AAPLIn the Money | $17.35In the Money | $17.55In the Money | $17.05In the Money | $0.28In the Money | 667In the Money | 5,468In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 4,361Out of the Money | 10,169Out of the Money | |
AAPLIn the Money | $14.90In the Money | $15.10In the Money | $15.05In the Money | $0.85In the Money | 1,457In the Money | 2,520In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 3,845Out of the Money | 8,013Out of the Money | |
AAPLIn the Money | $12.40In the Money | $12.60In the Money | $12.64In the Money | $0.85In the Money | 2,023In the Money | 11,785In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 9,765Out of the Money | 13,742Out of the Money | |
AAPLIn the Money | $9.95In the Money | $10.20In the Money | $10.00In the Money | $0.59In the Money | 3,382In the Money | 3,958In the Money | AAPLOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.15Out of the Money | 11,344Out of the Money | 6,980Out of the Money | |
AAPLIn the Money | $7.60In the Money | $7.80In the Money | $7.85In the Money | $0.75In the Money | 8,893In the Money | 21,328In the Money | AAPLOut of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.26Out of the Money | 29,867Out of the Money | 16,608Out of the Money | |
AAPLIn the Money | $5.40In the Money | $5.55In the Money | $5.60In the Money | $0.50In the Money | 11,238In the Money | 10,086In the Money | AAPLOut of the Money | $0.65Out of the Money | $0.66Out of the Money | $0.66Out of the Money | $-0.43Out of the Money | 30,401Out of the Money | 8,230Out of the Money | |
AAPLUnderlying issue's last price | $3.55Underlying issue's last price | $3.65Underlying issue's last price | $3.55Underlying issue's last price | $0.20Underlying issue's last price | 72,467Underlying issue's last price | 18,202Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $1.28Underlying issue's last price | $1.30Underlying issue's last price | $1.28Underlying issue's last price | $-0.60Underlying issue's last price | 49,042Underlying issue's last price | 7,495Underlying issue's last price |
AAPLNear the Money | $2.15Near the Money | $2.17Near the Money | $2.15Near the Money | $0.02Near the Money | 68,578Near the Money | 20,086Near the Money | AAPLIn the Money | $2.35In the Money | $2.38In the Money | $2.35In the Money | $-0.70In the Money | 11,444In the Money | 1,251In the Money | |
AAPLNear the Money | $1.17Near the Money | $1.19Near the Money | $1.17Near the Money | $-0.09Near the Money | 75,561Near the Money | 23,168Near the Money | AAPLIn the Money | $3.85In the Money | $3.95In the Money | $3.90In the Money | $-0.80In the Money | 2,835In the Money | 812In the Money | |
AAPLOut of the Money | $0.60Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-0.09Out of the Money | 16,080Out of the Money | 8,034Out of the Money | AAPLIn the Money | $5.70In the Money | $5.85In the Money | $5.81In the Money | $-1.26In the Money | 319In the Money | 91In the Money | |
AAPLOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.09Out of the Money | 13,662Out of the Money | 7,352Out of the Money | AAPLIn the Money | $7.90In the Money | $8.10In the Money | $7.80In the Money | $-1.15In the Money | 138In the Money | 185In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 7,504Out of the Money | 2,165Out of the Money | AAPLIn the Money | $10.25In the Money | $10.55In the Money | $10.20In the Money | $-1.77In the Money | 17In the Money | 14In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 11,409Out of the Money | 10,147Out of the Money | AAPLIn the Money | $12.75In the Money | $12.95In the Money | $13.63In the Money | $-1.12In the Money | 52In the Money | 41In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1,813Out of the Money | 1,519Out of the Money | AAPLIn the Money | $15.20In the Money | $15.70In the Money | $22.20In 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 | $0.03Out of the Money | $-0.03Out of the Money | 1,968Out of the Money | 3,540Out of the Money | AAPLIn the Money | $17.75In the Money | $17.95In the Money | $18.85In the Money | $-0.60In the Money | 32In the Money | 8In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 864Out of the Money | ---Out of the Money | AAPLIn the Money | $20.20In the Money | $20.45In the Money | $21.26In the Money | $21.26In the Money | 7In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,668Out of the Money | 2,466Out of the Money | AAPLIn the Money | $22.75In the Money | $22.95In the Money | $53.65In 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 | 1,132Out of the Money | 1,306Out of the Money | AAPLIn the Money | $27.80In the Money | $28.00In 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 | 1,443Out of the Money | 6,316Out of the Money | AAPLIn the Money | $32.60In the Money | $33.10In 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 | 313Out of the Money | 460Out of the Money | AAPLIn the Money | $37.60In the Money | $38.10In 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 | 410Out of the Money | 587Out of the Money | AAPLIn the Money | $42.60In the Money | $43.10In 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 | 83Out of the Money | 260Out of the Money | AAPLIn the Money | $47.60In the Money | $48.10In the Money | $50.00In the Money | $50.00In 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 | ---Out of the Money | 610Out of the Money | AAPLIn the Money | $52.60In the Money | $53.10In 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 | 8Out of the Money | 1,413Out of the Money | AAPLIn the Money | $57.60In the Money | $58.10In 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 | 31Out of the Money | 42Out of the Money | AAPLIn the Money | $62.60In the Money | $63.10In the Money | $63.45In the Money | $-2.85In the Money | 1In the Money | 2In the Money |