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 | $132.20In the Money | $133.80In the Money | $116.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $126.85In the Money | $128.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $122.10In the Money | $123.75In 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 | $117.10In the Money | $118.90In 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 | 380Out of the Money | |
AAPLIn the Money | $111.95In the Money | $113.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $107.15In the Money | $108.85In 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 | $102.20In the Money | $103.55In 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 | 10Out of the Money | |
AAPLIn the Money | $96.90In the Money | $98.95In the Money | $92.86In 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 | ---Out of the Money | 367Out of the Money | |
AAPLIn the Money | $92.00In the Money | $93.90In the Money | $90.04In the Money | $2.65In the Money | 1In the Money | 6In 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 | 459Out of the Money | |
AAPLIn the Money | $86.85In the Money | $88.70In the Money | $71.45In the Money | $0.00In the Money | ---In the Money | 10In 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 | 289Out of the Money | |
AAPLIn the Money | $82.10In the Money | $83.60In the Money | $77.91In the Money | $0.00In the Money | ---In the Money | 47In 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 | 351Out of the Money | |
AAPLIn the Money | $76.85In the Money | $79.15In 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 | $72.50In the Money | $74.10In the Money | $68.88In the Money | $0.00In the Money | ---In 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 | 5Out of the Money | 188Out of the Money | |
AAPLIn the Money | $67.10In the Money | $68.55In the Money | $62.92In the Money | $0.00In the Money | ---In the Money | 38In 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 | 428Out of the Money | |
AAPLIn the Money | $62.20In the Money | $63.85In the Money | $61.89In the Money | $3.75In the Money | 12In the Money | 141In 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 | 893Out of the Money | 1,939Out of the Money | |
AAPLIn the Money | $57.20In the Money | $58.95In the Money | $52.95In the Money | $0.00In the Money | ---In the Money | 58In 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 | 6Out of the Money | 1,314Out of the Money | |
AAPLIn the Money | $51.85In the Money | $53.90In the Money | $52.03In the Money | $3.96In the Money | 1In the Money | 79In 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 | 623Out of the Money | 1,041Out of the Money | |
AAPLIn the Money | $46.90In the Money | $49.15In the Money | $46.75In the Money | $3.35In the Money | 108In the Money | 272In 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 | 97Out of the Money | 1,486Out of the Money | |
AAPLIn the Money | $42.50In the Money | $43.55In the Money | $42.40In the Money | $4.29In the Money | 9In the Money | 524In 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 | 1,373Out of the Money | 2,527Out of the Money | |
AAPLIn the Money | $37.30In the Money | $38.65In the Money | $35.78In the Money | $2.58In the Money | 196In the Money | 496In 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 | 1,473Out of the Money | 2,957Out of the Money | |
AAPLIn the Money | $34.55In the Money | $36.20In the Money | $29.85In the Money | $0.00In the Money | ---In the Money | 95In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 95Out of the Money | 814Out of the Money | |
AAPLIn the Money | $32.60In the Money | $33.45In the Money | $33.15In the Money | $5.10In the Money | 181In the Money | 490In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1,245Out of the Money | 4,163Out of the Money | |
AAPLIn the Money | $29.95In the Money | $30.90In the Money | $28.28In the Money | $2.91In the Money | 3In the Money | 320In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 465Out of the Money | 1,284Out of the Money | |
AAPLIn the Money | $27.65In the Money | $28.80In the Money | $25.97In the Money | $2.57In the Money | 49In the Money | 446In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 445Out of the Money | 4,778Out of the Money | |
AAPLIn the Money | $25.05In the Money | $26.15In the Money | $23.90In the Money | $3.85In the Money | 1,067In the Money | 953In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1,887Out of the Money | 5,419Out of the Money | |
AAPLIn the Money | $22.75In the Money | $23.80In the Money | $22.55In the Money | $4.41In the Money | 343In the Money | 871In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1,373Out of the Money | 8,114Out of the Money | |
AAPLIn the Money | $20.00In the Money | $21.50In the Money | $20.00In the Money | $4.10In the Money | 16In the Money | 276In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1,893Out of the Money | 2,458Out of the Money | |
AAPLIn the Money | $17.70In the Money | $18.75In the Money | $18.25In the Money | $5.10In the Money | 101In the Money | 1,145In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 4,121Out of the Money | 10,175Out of the Money | |
AAPLIn the Money | $15.20In the Money | $15.95In the Money | $15.75In the Money | $4.95In the Money | 170In the Money | 1,458In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.23Out of the Money | 2,722Out of the Money | 4,242Out of the Money | |
AAPLIn the Money | $12.95In the Money | $13.45In the Money | $12.98In the Money | $4.33In the Money | 2,707In the Money | 5,330In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.36Out of the Money | 15,275Out of the Money | 13,396Out of the Money | |
AAPLIn the Money | $10.50In the Money | $10.95In the Money | $10.35In the Money | $3.91In the Money | 333In the Money | 1,754In the Money | AAPLOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.66Out of the Money | 9,898Out of the Money | 13,209Out of the Money | |
AAPLIn the Money | $8.25In the Money | $8.70In the Money | $8.30In the Money | $3.84In the Money | 5,919In the Money | 6,793In the Money | AAPLOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-1.13Out of the Money | 25,993Out of the Money | 12,509Out of the Money | |
AAPLIn the Money | $6.15In the Money | $6.35In the Money | $5.95In the Money | $3.05In the Money | 14,779In the Money | 15,740In the Money | AAPLOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $-1.78Out of the Money | 32,839Out of the Money | 6,597Out of the Money | |
AAPLIn the Money | $4.20In the Money | $4.30In the Money | $4.30In the Money | $2.60In the Money | 36,929In the Money | 14,689In the Money | AAPLNear the Money | $1.16Near the Money | $1.21Near the Money | $1.20Near the Money | $-2.45Near the Money | 56,270Near the Money | 2,451Near the Money | |
AAPLUnderlying issue's last price | $2.55Underlying issue's last price | $2.60Underlying issue's last price | $2.55Underlying issue's last price | $1.69Underlying issue's last price | 100,010Underlying issue's last price | 13,330Underlying issue's last price | Filter Table By Strike Price of$232.50Underlying issue's last price | AAPLUnderlying issue's last price | $2.06Underlying issue's last price | $2.04Underlying issue's last price | $2.14Underlying issue's last price | $-3.33Underlying issue's last price | 20,433Underlying issue's last price | 1,141Underlying issue's last price |
AAPLNear the Money | $1.40Near the Money | $1.44Near the Money | $1.39Near the Money | $0.99Near the Money | 93,960Near the Money | 19,161Near the Money | AAPLIn the Money | $3.35In the Money | $3.55In the Money | $3.43In the Money | $-3.90In the Money | 5,724In the Money | 676In the Money | |
AAPLOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.61Out of the Money | $0.44Out of the Money | 39,021Out of the Money | 8,125Out of the Money | AAPLIn the Money | $5.10In the Money | $5.75In the Money | $5.05In the Money | $-4.90In the Money | 335In the Money | 130In the Money | |
AAPLOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.15Out of the Money | 30,783Out of the Money | 11,933Out of the Money | AAPLIn the Money | $6.85In the Money | $7.60In the Money | $7.50In the Money | $-4.40In the Money | 1,305In the Money | 279In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 11,012Out of the Money | 3,677Out of the Money | AAPLIn the Money | $9.30In the Money | $10.15In the Money | $9.55In the Money | $-5.20In the Money | 293In the Money | 25In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 5,241Out of the Money | 6,782Out of the Money | AAPLIn the Money | $11.95In the Money | $12.40In the Money | $12.80In the Money | $-4.65In the Money | 344In the Money | 359In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2,713Out of the Money | 942Out of the Money | AAPLIn the Money | $13.70In the Money | $15.05In the Money | $16.30In the Money | $-3.50In the Money | 19In the Money | 11In 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 | 3,619Out of the Money | 3,422Out of the Money | AAPLIn the Money | $16.45In the Money | $17.70In the Money | $17.20In the Money | $-5.10In the Money | 103In the Money | 23In 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 | 279Out of the Money | 1,712Out of the Money | AAPLIn the Money | $21.80In the Money | $22.70In the Money | $23.40In the Money | $-3.52In the Money | 3In 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 | 130Out of the Money | 1,008Out of the Money | AAPLIn the Money | $26.60In the Money | $27.75In the Money | $28.40In the Money | $-3.92In 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 | $0.00Out of the Money | 241Out of the Money | 589Out of the Money | AAPLIn the Money | $31.75In the Money | $32.75In the Money | $37.35In 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 | $36.45In the Money | $37.95In the Money | $42.37In 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 | $41.35In the Money | $42.85In 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 | $46.60In the Money | $48.05In 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 | $51.50In the Money | $52.90In the Money | $55.05In the Money | $55.05In 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 | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | AAPLIn the Money | $56.25In the Money | $57.95In 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 | $61.20In the Money | $63.00In 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 | 112Out of the Money | 831Out of the Money | AAPLIn the Money | $66.60In the Money | $68.20In the Money | $72.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |