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 | $127.05In the Money | $128.60In the Money | $128.89In the Money | $1.91In the Money | 1In 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 | 21Out of the Money | |
AAPLIn the Money | $122.05In the Money | $123.60In 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 | $118.00In the Money | $118.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $113.00In the Money | $113.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $108.00In the Money | $108.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $103.00In the Money | $103.65In the Money | $99.89In 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 | 26Out of the Money | |
AAPLIn the Money | $98.05In the Money | $98.65In the Money | $99.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $92.05In the Money | $93.65In the Money | $92.99In the Money | $0.00In the Money | ---In the Money | 4In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
AAPLIn the Money | $88.05In the Money | $88.65In the Money | $84.82In 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 | 80Out of the Money | |
AAPLIn the Money | $83.05In the Money | $83.65In the Money | $80.08In 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 | 56Out of the Money | |
AAPLIn the Money | $77.10In the Money | $78.65In the Money | $74.00In the Money | $0.00In the Money | ---In the Money | 21In 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 | 186Out of the Money | |
AAPLIn the Money | $72.10In the Money | $73.65In the Money | $70.85In 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 | 147Out of the Money | |
AAPLIn the Money | $68.05In the Money | $68.70In the Money | $67.54In 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 | 760Out of the Money | |
AAPLIn the Money | $62.10In the Money | $63.70In the Money | $64.75In the Money | $3.05In the Money | 1In the Money | 15In 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 | 178Out of the Money | |
AAPLIn the Money | $58.10In the Money | $58.60In the Money | $59.79In the Money | $1.46In the Money | 14In the Money | 112In 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 | 978Out of the Money | |
AAPLIn the Money | $53.10In the Money | $53.60In the Money | $54.72In the Money | $1.70In the Money | 2In the Money | 27In 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 | 1,759Out of the Money | |
AAPLIn the Money | $47.15In the Money | $48.60In the Money | $48.61In the Money | $-0.82In the Money | 7In the Money | 53In 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 | 1Out of the Money | 467Out of the Money | |
AAPLIn the Money | $42.05In the Money | $44.55In the Money | $42.95In the Money | $-1.05In the Money | 7In the Money | 133In 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 | 19Out of the Money | 1,709Out of the Money | |
AAPLIn the Money | $38.15In the Money | $38.60In the Money | $39.73In the Money | $0.00In the Money | ---In the Money | 84In 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 | 575Out of the Money | 2,230Out of the Money | |
AAPLIn the Money | $35.65In the Money | $36.10In the Money | $36.50In the Money | $-0.23In the Money | 8In the Money | 89In 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 | 31Out of the Money | 405Out of the Money | |
AAPLIn the Money | $33.15In the Money | $33.60In the Money | $35.13In the Money | $2.23In the Money | 10In the Money | 68In 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 | 20Out of the Money | 835Out of the Money | |
AAPLIn the Money | $30.65In the Money | $31.10In the Money | $31.95In the Money | $0.43In the Money | 1In the Money | 34In 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 | 153Out of the Money | 498Out of the Money | |
AAPLIn the Money | $27.95In the Money | $28.55In the Money | $28.05In the Money | $0.10In the Money | 75In the Money | 347In 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 | 730Out of the Money | 3,539Out of the Money | |
AAPLIn the Money | $25.65In the Money | $26.15In the Money | $27.47In the Money | $2.17In the Money | 5In the Money | 387In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 355Out of the Money | 4,666Out of the Money | |
AAPLIn the Money | $23.25In the Money | $23.60In the Money | $24.31In the Money | $1.36In the Money | 26In the Money | 430In 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 | 1,158Out of the Money | 4,636Out of the Money | |
AAPLIn the Money | $20.75In the Money | $21.25In the Money | $20.80In the Money | $0.33In the Money | 26In the Money | 714In 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 | 2,913Out of the Money | 4,380Out of the Money | |
AAPLIn the Money | $18.25In the Money | $18.65In the Money | $20.00In the Money | $1.91In the Money | 62In the Money | 447In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 414Out of the Money | 4,803Out of the Money | |
AAPLIn the Money | $14.65In the Money | $16.20In the Money | $16.12In the Money | $-0.43In the Money | 27In the Money | 124In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 2,243Out of the Money | 8,134Out of the Money | |
AAPLIn the Money | $13.30In the Money | $13.65In the Money | $13.35In the Money | $-0.95In the Money | 284In the Money | 871In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 3,322Out of the Money | 4,374Out of the Money | |
AAPLIn the Money | $10.50In the Money | $11.20In the Money | $10.55In the Money | $-1.01In the Money | 57In the Money | 426In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 5,306Out of the Money | 6,210Out of the Money | |
AAPLIn the Money | $8.35In the Money | $9.85In the Money | $8.26In the Money | $0.00In the Money | 3,984In the Money | 1,348In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.10Out of the Money | 7,210Out of the Money | 11,634Out of the Money | |
AAPLIn the Money | $6.15In the Money | $7.35In the Money | $5.94In the Money | $-0.21In the Money | 269In the Money | 2,923In the Money | AAPLOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.16Out of the Money | 13,481Out of the Money | 8,568Out of the Money | |
AAPLIn the Money | $4.10In the Money | $4.30In the Money | $4.15In the Money | $-0.10In the Money | 11,000In the Money | 9,721In the Money | AAPLOut of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $-0.27Out of the Money | 25,869Out of the Money | 10,902Out of the Money | |
AAPLUnderlying issue's last price | $2.40Underlying issue's last price | $2.45Underlying issue's last price | $2.40Underlying issue's last price | $-0.12Underlying issue's last price | 14,021Underlying issue's last price | 10,969Underlying issue's last price | Filter Table By Strike Price of$227.50Underlying issue's last price | AAPLUnderlying issue's last price | $1.44Underlying issue's last price | $1.47Underlying issue's last price | $1.47Underlying issue's last price | $-0.33Underlying issue's last price | 25,320Underlying issue's last price | 7,502Underlying issue's last price |
AAPLNear the Money | $1.16Near the Money | $1.20Near the Money | $1.16Near the Money | $-0.18Near the Money | 49,127Near the Money | 20,710Near the Money | AAPLIn the Money | $2.64In the Money | $2.76In the Money | $2.72In the Money | $-0.37In the Money | 12,649In the Money | 7,310In the Money | |
AAPLOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.17Out of the Money | 29,554Out of the Money | 36,760Out of the Money | AAPLIn the Money | $4.45In the Money | $4.80In the Money | $4.85In the Money | $0.08In the Money | 783In the Money | 486In the Money | |
AAPLOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 18,582Out of the Money | 19,585Out of the Money | AAPLIn the Money | $6.70In the Money | $7.10In the Money | $7.13In the Money | $-0.67In the Money | 488In the Money | 1,895In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 6,262Out of the Money | 14,938Out of the Money | AAPLIn the Money | $9.10In the Money | $10.40In the Money | $9.28In the Money | $-0.37In the Money | 122In the Money | 72In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6,019Out of the Money | 15,677Out of the Money | AAPLIn the Money | $11.50In the Money | $12.90In the Money | $12.00In the Money | $-0.10In the Money | 26In the Money | 45In 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 | 986Out of the Money | 5,370Out of the Money | AAPLIn the Money | $14.05In the Money | $14.45In the Money | $14.10In the Money | $0.90In the Money | 5In the Money | 7In 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 | 676Out of the Money | 7,823Out of the Money | AAPLIn the Money | $16.55In the Money | $16.95In the Money | $16.60In the Money | $-0.50In the Money | 2In the Money | 20In 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 | 63Out of the Money | 1,604Out of the Money | AAPLIn the Money | $19.05In the Money | $19.50In the Money | $20.00In the Money | $-2.05In the Money | 1In the Money | ---In 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 | 52Out of the Money | 6,910Out of the Money | AAPLIn the Money | $21.50In the Money | $22.90In the Money | $21.55In the Money | $-3.45In the Money | 2In 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 | 82Out of the Money | AAPLIn the Money | $23.95In the Money | $24.45In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 4In 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 | 8Out of the Money | 3,152Out of the Money | AAPLIn the Money | $26.55In the Money | $27.00In the Money | $30.07In 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 | 552Out of the Money | AAPLIn the Money | $29.05In the Money | $29.50In the Money | $28.11In the Money | $-1.14In the Money | 1In the Money | 1In 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 | 30Out of the Money | 1,307Out of the Money | AAPLIn the Money | $31.55In the Money | $32.00In the Money | $32.62In 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 | 366Out of the Money | AAPLIn the Money | $36.50In the Money | $37.00In the Money | $37.64In 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 | 447Out of the Money | AAPLIn the Money | $41.55In the Money | $42.00In the Money | $46.00In 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 | 557Out of the Money | AAPLIn the Money | $46.55In the Money | $47.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 585Out of the Money | AAPLIn the Money | $51.50In the Money | $52.00In the Money | $51.90In 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 | 4Out of the Money | 93Out of the Money | AAPLIn the Money | $56.50In the Money | $57.00In 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 | 86Out of the Money | AAPLIn the Money | $61.55In the Money | $62.00In 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 | 3Out of the Money | AAPLIn the Money | $66.50In the Money | $67.00In the Money | $61.73In 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 | 4Out of the Money | 1,344Out of the Money | AAPLIn the Money | $71.55In the Money | $72.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |