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 | $125.30In the Money | $123.64In the Money | $0.00In the Money | ---In the Money | 8In 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 | 11Out of the Money | |
AAPLIn the Money | $119.95In the Money | $120.30In the Money | $111.70In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | |
AAPLIn the Money | $114.95In the Money | $115.30In the Money | $114.98In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3Out of the Money | |
AAPLIn the Money | $109.90In the Money | $110.30In 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 | 380Out of the Money | |
AAPLIn the Money | $104.95In the Money | $105.30In 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 | 1Out of the Money | |
AAPLIn the Money | $99.95In the Money | $100.30In the Money | $103.05In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1Out of the Money | |
AAPLIn the Money | $94.90In the Money | $95.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AAPLIn the Money | $89.95In the Money | $90.30In the Money | $90.46In the Money | $0.00In the Money | ---In the Money | 1In 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 | 367Out of the Money | |
AAPLIn the Money | $84.85In the Money | $85.30In the Money | $85.11In the Money | $0.51In the Money | 3In the Money | 16In 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 | 459Out of the Money | |
AAPLIn the Money | $79.95In the Money | $80.30In the Money | $79.24In the Money | $0.00In the Money | ---In the Money | 9In 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 | 289Out of the Money | |
AAPLIn the Money | $74.90In the Money | $75.30In the Money | $75.29In the Money | $-2.62In the Money | 44In the Money | 47In the Money | AAPLOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | |
AAPLIn the Money | $69.95In the Money | $70.35In 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 | 252Out of the Money | |
AAPLIn the Money | $64.90In the Money | $65.25In the Money | $65.26In the Money | $1.18In the Money | 21In the Money | 24In 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 | 193Out of the Money | |
AAPLIn the Money | $59.95In the Money | $60.30In the Money | $59.90In the Money | $-0.20In the Money | 14In the Money | 29In 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 | 428Out of the Money | |
AAPLIn the Money | $54.75In the Money | $55.30In the Money | $55.00In the Money | $1.25In the Money | 12In the Money | 126In 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 | 2,801Out of the Money | |
AAPLIn the Money | $49.95In the Money | $50.30In the Money | $51.07In the Money | $-0.18In the Money | 4In the Money | 59In 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 | 2,141Out of the Money | |
AAPLIn the Money | $44.95In the Money | $45.25In the Money | $45.78In the Money | $2.15In the Money | 59In the Money | 74In 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 | 2,567Out of the Money | |
AAPLIn the Money | $39.95In the Money | $40.30In the Money | $40.40In the Money | $1.40In the Money | 15In the Money | 192In 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 | 1,783Out of the Money | |
AAPLIn the Money | $34.95In the Money | $35.30In the Money | $34.99In the Money | $1.21In the Money | 101In the Money | 303In 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 | 2,412Out of the Money | |
AAPLIn the Money | $32.20In the Money | $32.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $29.95In the Money | $30.20In the Money | $30.14In the Money | $1.39In the Money | 20In the Money | 466In 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 | 4,435Out of the Money | |
AAPLIn the Money | $27.40In the Money | $28.10In the Money | $27.40In the Money | $-0.24In the Money | 10In the Money | 96In 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 | 1,763Out of the Money | |
AAPLIn the Money | $24.95In the Money | $25.30In the Money | $25.00In the Money | $0.39In the Money | 73In the Money | 555In 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 | 158Out of the Money | 5,106Out of the Money | |
AAPLIn the Money | $22.50In the Money | $22.70In the Money | $22.19In the Money | $0.64In the Money | 37In the Money | 322In 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 | 239Out of the Money | 2,006Out of the Money | |
AAPLIn the Money | $20.00In the Money | $20.25In the Money | $20.49In the Money | $0.49In the Money | 18In the Money | 448In 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 | 491Out of the Money | 5,143Out of the Money | |
AAPLIn the Money | $17.50In the Money | $17.75In the Money | $17.00In the Money | $0.00In the Money | 1In the Money | 1,502In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 336Out of the Money | 7,076Out of the Money | |
AAPLIn the Money | $15.00In the Money | $15.15In the Money | $15.25In the Money | $0.97In the Money | 90In the Money | 929In 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 | 1,109Out of the Money | 8,512Out of the Money | |
AAPLIn the Money | $12.50In the Money | $12.65In the Money | $12.25In the Money | $0.40In the Money | 19In the Money | 268In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 705Out of the Money | 5,257Out of the Money | |
AAPLIn the Money | $10.00In the Money | $10.15In the Money | $10.30In the Money | $-0.45In the Money | 66In the Money | 1,243In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1,335Out of the Money | 11,880Out of the Money | |
AAPLIn the Money | $7.50In the Money | $7.65In the Money | $7.83In the Money | $-0.27In the Money | 255In the Money | 1,433In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1,772Out of the Money | 5,950Out of the Money | |
AAPLIn the Money | $5.00In the Money | $5.15In the Money | $5.10In the Money | $-0.86In the Money | 9,250In the Money | 5,631In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 13,667Out of the Money | 20,776Out of the Money | |
AAPLIn the Money | $2.58In the Money | $2.63In the Money | $2.63In the Money | $-0.97In the Money | 14,995In the Money | 3,050In the Money | AAPLNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.35Near the Money | 25,843Near the Money | 17,111Near the Money | |
AAPLUnderlying issue's last price | $0.40Underlying issue's last price | $0.41Underlying issue's last price | $0.41Underlying issue's last price | $-1.39Underlying issue's last price | 49,853Underlying issue's last price | 15,369Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $0.34Underlying issue's last price | $0.36Underlying issue's last price | $0.34Underlying issue's last price | $-0.70Underlying issue's last price | 48,293Underlying issue's last price | 15,752Underlying issue's last price |
AAPLNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.58Near the Money | 72,682Near the Money | 27,031Near the Money | AAPLIn the Money | $2.41In the Money | $2.47In the Money | $2.41In the Money | $0.08In the Money | 8,522In the Money | 9,798In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 21,568Out of the Money | 27,598Out of the Money | AAPLIn the Money | $4.85In the Money | $5.00In the Money | $4.80In the Money | $0.44In the Money | 1,545In the Money | 6,098In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5,449Out of the Money | 19,870Out of the Money | AAPLIn the Money | $7.35In the Money | $7.50In the Money | $7.40In the Money | $0.60In the Money | 886In the Money | 3,120In 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 | 2,248Out of the Money | 24,749Out of the Money | AAPLIn the Money | $9.85In the Money | $10.00In the Money | $10.07In the Money | $-0.93In the Money | 28In the Money | 244In 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 | 1,116Out of the Money | 18,373Out of the Money | AAPLIn the Money | $12.30In the Money | $12.50In the Money | $12.10In the Money | $-1.72In the Money | 3In the Money | 16In 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 | 1,187Out of the Money | 20,156Out of the Money | AAPLIn the Money | $14.80In the Money | $15.00In the Money | $15.02In the Money | $-1.33In the Money | 38In the Money | 173In 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 | 967Out of the Money | 9,803Out of the Money | AAPLIn the Money | $16.70In the Money | $17.90In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 97In 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 | 130Out of the Money | 10,231Out of the Money | AAPLIn the Money | $19.40In the Money | $20.20In the Money | $19.80In the Money | $-1.48In the Money | 3In the Money | 449In 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 | 22Out of the Money | 2,636Out of the Money | AAPLIn the Money | $22.10In the Money | $22.90In the Money | $23.78In the Money | $0.00In the Money | ---In the Money | 13In 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 | 68Out of the Money | 5,081Out of the Money | AAPLIn the Money | $24.45In the Money | $25.35In the Money | $26.35In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | AAPLIn the Money | $26.90In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,822Out of the Money | AAPLIn the Money | $29.40In the Money | $30.40In the Money | $31.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AAPLIn the Money | $31.75In the Money | $32.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,088Out of the Money | AAPLIn the Money | $34.25In the Money | $35.35In the Money | $34.15In 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 | 730Out of the Money | AAPLIn the Money | $39.25In the Money | $40.40In the Money | $41.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 802Out of the Money | AAPLIn the Money | $44.25In the Money | $45.35In the Money | $43.05In 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 | 1,328Out of the Money | AAPLIn the Money | $49.40In the Money | $50.40In the Money | $45.95In 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 | 492Out of the Money | AAPLIn the Money | $54.25In the Money | $55.35In 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 | 301Out of the Money | AAPLIn the Money | $59.25In the Money | $60.40In the Money | $57.20In 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 | 95Out of the Money | AAPLIn the Money | $64.25In the Money | $65.35In 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 | 44Out of the Money | AAPLIn the Money | $69.20In the Money | $70.40In 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 | 301Out of the Money | 947Out of the Money | AAPLIn the Money | $74.25In the Money | $75.35In the Money | $72.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |