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 | $124.25In the Money | $125.65In the Money | $121.80In the Money | $8.30In the Money | 7In 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 | 23Out of the Money | |
AAPLIn the Money | $120.05In the Money | $120.65In the Money | $108.42In 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 | $114.45In the Money | $115.65In the Money | $107.35In 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 | 3Out of the Money | |
AAPLIn the Money | $109.20In the Money | $110.55In 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 | 3Out of the Money | |
AAPLIn the Money | $105.15In the Money | $105.60In 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 | 1Out of the Money | |
AAPLIn the Money | $99.95In the Money | $100.60In the Money | $96.77In the Money | $8.38In the Money | 2In the Money | 2In 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 | 3Out of the Money | |
AAPLIn the Money | $95.05In the Money | $95.60In the Money | $94.20In the Money | $10.19In the Money | 1In 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 | $89.90In the Money | $90.65In the Money | $90.08In the Money | $10.43In the Money | 3In 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 | 78Out of the Money | |
AAPLIn the Money | $84.35In the Money | $85.60In the Money | $80.03In 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 | 27Out of the Money | |
AAPLIn the Money | $79.50In the Money | $80.65In the Money | $78.00In the Money | $8.28In the Money | 1In the Money | 32In 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 | $75.05In the Money | $75.60In the Money | $75.00In the Money | $4.50In the Money | 2In 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 | 27Out of the Money | |
AAPLIn the Money | $70.10In the Money | $70.65In the Money | $69.36In the Money | $4.48In the Money | 5In the Money | 12In 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 | $64.65In the Money | $65.65In the Money | $64.57In the Money | $3.32In the Money | 2In the Money | 17In 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 | 288Out of the Money | |
AAPLIn the Money | $60.00In the Money | $60.60In the Money | $60.25In the Money | $12.16In the Money | 17In the Money | 34In 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 | 733Out of the Money | |
AAPLIn the Money | $54.70In the Money | $55.70In the Money | $54.89In the Money | $3.79In the Money | 11In the Money | 127In 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 | 6Out of the Money | 981Out of the Money | |
AAPLIn the Money | $50.10In the Money | $50.50In the Money | $50.31In the Money | $5.27In the Money | 88In the Money | 143In 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 | 7Out of the Money | 1,156Out of the Money | |
AAPLIn the Money | $45.00In the Money | $45.55In the Money | $45.36In the Money | $4.59In the Money | 183In the Money | 378In 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 | 2,435Out of the Money | |
AAPLIn the Money | $42.35In the Money | $43.10In the Money | $42.80In the Money | $5.25In the Money | 379In the Money | 514In 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 | 665Out of the Money | |
AAPLIn the Money | $40.00In the Money | $40.45In the Money | $40.40In the Money | $4.09In the Money | 912In the Money | 1,563In 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 | 10Out of the Money | 4,317Out of the Money | |
AAPLIn the Money | $37.65In the Money | $38.05In the Money | $37.62In the Money | $3.68In the Money | 336In the Money | 492In 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 | 2,234Out of the Money | |
AAPLIn the Money | $35.05In the Money | $35.45In the Money | $35.20In the Money | $3.63In the Money | 134In the Money | 1,119In 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 | 147Out of the Money | 12,089Out of the Money | |
AAPLIn the Money | $32.60In the Money | $33.10In the Money | $32.75In the Money | $3.69In the Money | 62In the Money | 65In 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 | 125Out of the Money | 6,124Out of the Money | |
AAPLIn the Money | $30.10In the Money | $30.65In the Money | $30.23In the Money | $3.70In the Money | 533In the Money | 2,073In 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 | 167Out of the Money | 6,081Out of the Money | |
AAPLIn the Money | $27.60In the Money | $28.10In the Money | $27.76In the Money | $3.87In the Money | 37In the Money | 118In 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 | 22Out of the Money | 3,250Out of the Money | |
AAPLIn the Money | $25.30In the Money | $25.45In the Money | $25.30In the Money | $4.02In the Money | 3,644In the Money | 7,993In 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 | 2,053Out of the Money | 11,941Out of the Money | |
AAPLIn the Money | $22.70In the Money | $23.35In the Money | $22.90In the Money | $4.15In the Money | 246In the Money | 691In 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 | 201Out of the Money | 4,543Out of the Money | |
AAPLIn the Money | $20.20In the Money | $20.75In the Money | $20.30In the Money | $3.85In the Money | 718In the Money | 4,330In 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 | 134Out of the Money | 8,613Out of the Money | |
AAPLIn the Money | $17.70In the Money | $18.25In the Money | $17.86In the Money | $3.66In the Money | 3,150In the Money | 5,264In 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 | 364Out of the Money | 9,935Out of the Money | |
AAPLIn the Money | $15.25In the Money | $15.45In the Money | $15.27In the Money | $3.77In the Money | 1,251In the Money | 9,410In 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 | 706Out of the Money | 27,903Out of the Money | |
AAPLIn the Money | $12.65In the Money | $12.95In the Money | $12.86In the Money | $3.76In the Money | 1,111In the Money | 12,906In 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 | 4,327Out of the Money | 16,224Out of the Money | |
AAPLIn the Money | $10.20In the Money | $10.40In the Money | $10.33In the Money | $3.64In the Money | 4,938In the Money | 23,736In 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 | 7,396Out of the Money | 28,106Out of the Money | |
AAPLIn the Money | $7.70In the Money | $7.95In the Money | $7.80In the Money | $3.55In the Money | 6,176In the Money | 17,079In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 14,460Out of the Money | 21,149Out of the Money | |
AAPLIn the Money | $5.25In the Money | $5.45In the Money | $5.36In the Money | $3.29In the Money | 23,025In the Money | 26,360In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.45Out of the Money | 45,289Out of the Money | 15,051Out of the Money | |
AAPLIn the Money | $2.80In the Money | $2.92In the Money | $2.80In the Money | $2.14In the Money | 64,528In the Money | 31,105In the Money | AAPLNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-1.54Near the Money | 84,844Near the Money | 2,655Near the Money | |
AAPLUnderlying issue's last price | $0.47Underlying issue's last price | $0.51Underlying issue's last price | $0.49Underlying issue's last price | $0.35Underlying issue's last price | 234,360Underlying issue's last price | 42,138Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $0.16Underlying issue's last price | $0.18Underlying issue's last price | $0.17Underlying issue's last price | $-3.33Underlying issue's last price | 59,928Underlying issue's last price | 238Underlying issue's last price |
AAPLNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 75,634Near the Money | 19,467Near the Money | AAPLIn the Money | $2.24In the Money | $2.31In the Money | $2.24In the Money | $-3.91In the Money | 3,677In the Money | 81In 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 | 24,650Out of the Money | 27,953Out of the Money | AAPLIn the Money | $4.55In the Money | $4.80In the Money | $4.60In the Money | $-3.95In the Money | 167In the Money | 72In 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 | 1,491Out of the Money | 4,853Out of the Money | AAPLIn the Money | $7.05In the Money | $7.75In the Money | $8.10In the Money | $-5.25In the Money | 2In 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 | 679Out of the Money | 7,903Out of the Money | AAPLIn the Money | $9.40In the Money | $10.00In the Money | $11.68In the Money | $-2.17In the Money | 1In 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 | 96Out of the Money | 2,256Out of the Money | AAPLIn the Money | $11.90In the Money | $12.45In the Money | $17.97In 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 | 90Out of the Money | 15,236Out of the Money | AAPLIn the Money | $14.40In the Money | $15.55In the Money | $15.40In the Money | $-4.65In the Money | 11In 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 | 12Out of the Money | 2,972Out of the Money | AAPLIn the Money | $19.30In the Money | $20.30In the Money | $21.25In the Money | $-10.55In the Money | 10In 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 | 7Out of the Money | 2,724Out of the Money | AAPLIn the Money | $24.15In the Money | $25.40In the Money | $39.70In 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 | 956Out of the Money | AAPLIn the Money | $29.05In the Money | $30.45In 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 | 593Out of the Money | AAPLIn the Money | $34.15In the Money | $35.35In the Money | $47.80In 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 | 2Out of the Money | 2,067Out of the Money | AAPLIn the Money | $39.05In the Money | $40.45In the Money | $48.80In 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 | 579Out of the Money | AAPLIn the Money | $44.15In the Money | $45.35In 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 | 558Out of the Money | AAPLIn the Money | $49.05In the Money | $50.45In 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 | 448Out of the Money | AAPLIn the Money | $54.15In the Money | $55.35In 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 | 10Out of the Money | 2,380Out of the Money | AAPLIn the Money | $59.05In the Money | $60.45In the Money | $72.73In the Money | $0.00In the Money | ---In the Money | ---In the Money |