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 | $122.35In the Money | $123.45In the Money | $121.81In 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 | 50Out of the Money | 1Out of the Money | |
AAPLIn the Money | $117.25In the Money | $118.65In 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 | $0.11Out of the Money | $0.08Out of the Money | 1Out of the Money | 4Out of the Money | |
AAPLIn the Money | $112.35In the Money | $113.60In 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 | $107.55In 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 | $102.45In the Money | $103.60In 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 | $97.60In the Money | $98.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
AAPLIn the Money | $92.40In the Money | $93.65In the Money | $90.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $87.40In the Money | $88.65In the Money | $85.15In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $82.40In the Money | $83.55In the Money | $81.25In the Money | $0.00In the Money | ---In the Money | 12In 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 | $77.60In the Money | $78.55In the Money | $77.54In the Money | $0.00In the Money | ---In the Money | 77In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $72.20In the Money | $73.60In the Money | $72.84In the Money | $0.00In the Money | ---In the Money | 20In 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 | 24Out of the Money | |
AAPLIn the Money | $67.55In the Money | $68.65In the Money | $80.25In the Money | $0.00In the Money | ---In the Money | 56In 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 | 516Out of the Money | |
AAPLIn the Money | $62.55In the Money | $63.35In the Money | $67.61In 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 | 57Out of the Money | 284Out of the Money | |
AAPLIn the Money | $57.75In the Money | $58.55In the Money | $58.00In the Money | $-0.07In the Money | 23In the Money | 28In 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 | 622Out of the Money | |
AAPLIn the Money | $52.65In the Money | $53.50In the Money | $53.40In the Money | $1.06In the Money | 1In the Money | 124In 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 | 501Out of the Money | 978Out of the Money | |
AAPLIn the Money | $47.60In the Money | $48.55In the Money | $48.16In the Money | $2.23In the Money | 2In the Money | 30In 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 | 2,048Out of the Money | 1,745Out of the Money | |
AAPLIn the Money | $42.60In the Money | $43.20In the Money | $44.00In the Money | $2.44In the Money | 2In the Money | 111In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 8Out of the Money | 1,166Out of the Money | |
AAPLIn the Money | $37.70In the Money | $38.60In the Money | $37.50In the Money | $0.40In the Money | 4In the Money | 105In 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 | 31Out of the Money | 958Out of the Money | |
AAPLIn the Money | $32.75In the Money | $33.55In the Money | $31.28In the Money | $0.00In the Money | ---In the Money | 200In 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 | 14Out of the Money | 1,611Out of the Money | |
AAPLIn the Money | $27.70In the Money | $28.50In the Money | $28.36In the Money | $0.61In the Money | 1In the Money | 132In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 18Out of the Money | 1,516Out of the Money | |
AAPLIn the Money | $25.20In the Money | $26.10In the Money | $26.03In the Money | $1.98In the Money | 12In the Money | 26In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 209Out of the Money | 512Out of the Money | |
AAPLIn the Money | $22.80In the Money | $23.20In the Money | $21.72In the Money | $0.00In the Money | ---In the Money | 448In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 494Out of the Money | 7,573Out of the Money | |
AAPLIn the Money | $20.30In the Money | $20.75In the Money | $20.52In the Money | $0.17In the Money | 35In the Money | 151In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 55Out of the Money | 1,929Out of the Money | |
AAPLIn the Money | $17.85In the Money | $18.50In the Money | $18.70In the Money | $1.47In the Money | 19In the Money | 152In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 384Out of the Money | 4,641Out of the Money | |
AAPLIn the Money | $15.30In the Money | $15.70In the Money | $15.59In the Money | $1.04In the Money | 4In the Money | 816In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 234Out of the Money | 3,938Out of the Money | |
AAPLIn the Money | $12.95In the Money | $13.15In the Money | $13.65In the Money | $1.25In the Money | 38In the Money | 673In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 2,985Out of the Money | 8,719Out of the Money | |
AAPLIn the Money | $10.55In the Money | $10.75In the Money | $11.44In the Money | $0.79In the Money | 89In the Money | 225In the Money | AAPLOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.18Out of the Money | 1,701Out of the Money | 6,520Out of the Money | |
AAPLIn the Money | $8.25In the Money | $8.45In the Money | $8.85In the Money | $0.95In the Money | 1,614In the Money | 1,037In the Money | AAPLOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.27Out of the Money | 4,788Out of the Money | 10,381Out of the Money | |
AAPLIn the Money | $6.20In the Money | $6.30In the Money | $7.00In the Money | $1.26In the Money | 275In the Money | 447In the Money | AAPLOut of the Money | $0.92Out of the Money | $0.93Out of the Money | $0.92Out of the Money | $-0.41Out of the Money | 6,548Out of the Money | 9,412Out of the Money | |
AAPLIn the Money | $4.30In the Money | $4.40In the Money | $4.38In the Money | $0.23In the Money | 2,105In the Money | 3,550In the Money | AAPLNear the Money | $1.58Near the Money | $1.59Near the Money | $1.55Near the Money | $-0.54Near the Money | 9,388Near the Money | 10,733Near the Money | |
AAPLUnderlying issue's last price | $2.79Underlying issue's last price | $2.82Underlying issue's last price | $2.85Underlying issue's last price | $0.15Underlying issue's last price | 11,037Underlying issue's last price | 6,521Underlying issue's last price | Filter Table By Strike Price of$222.50Underlying issue's last price | AAPLUnderlying issue's last price | $2.54Underlying issue's last price | $2.58Underlying issue's last price | $2.52Underlying issue's last price | $-0.58Underlying issue's last price | 9,522Underlying issue's last price | 7,886Underlying issue's last price |
AAPLNear the Money | $1.59Near the Money | $1.61Near the Money | $1.62Near the Money | $0.02Near the Money | 23,950Near the Money | 13,504Near the Money | AAPLIn the Money | $3.80In the Money | $3.90In the Money | $3.85In the Money | $-0.65In the Money | 2,617In the Money | 5,282In the Money | |
AAPLOut of the Money | $0.77Out of the Money | $0.78Out of the Money | $0.78Out of the Money | $-0.06Out of the Money | 13,117Out of the Money | 9,847Out of the Money | AAPLIn the Money | $5.45In the Money | $5.60In the Money | $5.49In the Money | $-0.82In the Money | 374In the Money | 3,718In the Money | |
AAPLOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 10,341Out of the Money | 13,960Out of the Money | AAPLIn the Money | $7.45In the Money | $7.65In the Money | $7.50In the Money | $-1.10In the Money | 724In the Money | 5,595In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 4,666Out of the Money | 10,110Out of the Money | AAPLIn the Money | $9.75In the Money | $9.95In the Money | $9.65In the Money | $-1.37In the Money | 178In the Money | 1,514In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 5,112Out of the Money | 17,895Out of the Money | AAPLIn the Money | $12.25In the Money | $12.40In the Money | $12.40In the Money | $-0.57In the Money | 119In the Money | 2,158In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1,867Out of the Money | 7,463Out of the Money | AAPLIn the Money | $14.60In the Money | $14.85In the Money | $14.61In the Money | $-0.92In the Money | 4In the Money | 272In 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 | 2,503Out of the Money | 14,148Out of the Money | AAPLIn the Money | $17.10In the Money | $17.40In the Money | $17.60In the Money | $0.30In the Money | 16In the Money | 3,353In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 557Out of the Money | 2,688Out of the Money | AAPLIn the Money | $19.60In the Money | $19.85In the Money | $19.70In the Money | $-0.24In the Money | 5In the Money | 42In 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 | 346Out of the Money | 11,837Out of the Money | AAPLIn the Money | $22.05In the Money | $22.35In the Money | $22.19In the Money | $-0.76In the Money | 3In the Money | 65In 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 | 131Out of the Money | 1,797Out of the Money | AAPLIn the Money | $24.55In the Money | $24.85In the Money | $24.99In the Money | $0.00In the Money | ---In the Money | 17In 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 | 73Out of the Money | 10,981Out of the Money | AAPLIn the Money | $26.80In the Money | $27.45In the Money | $29.23In 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 | 2Out of the Money | 2,867Out of the Money | AAPLIn the Money | $29.00In the Money | $30.45In the Money | $22.50In 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 | 58Out of the Money | 5,449Out of the Money | AAPLIn the Money | $31.60In the Money | $32.55In the Money | $31.54In the Money | $-2.39In the Money | 1In 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 | 10Out of the Money | 706Out of the Money | AAPLIn the Money | $34.25In the Money | $35.50In 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 | 354Out of the Money | 4,562Out of the Money | AAPLIn the Money | $36.65In the Money | $37.60In the Money | $39.80In 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 | 4Out of the Money | 587Out of the Money | AAPLIn the Money | $39.35In the Money | $40.05In 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 | 2,072Out of the Money | AAPLIn the Money | $41.75In the Money | $42.45In the Money | $30.05In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | AAPLIn the Money | $44.40In the Money | $44.95In 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 | 3,379Out of the Money | AAPLIn the Money | $46.55In the Money | $47.75In 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 | 509Out of the Money | AAPLIn the Money | $51.60In the Money | $52.95In the Money | $51.85In 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 | 473Out of the Money | AAPLIn the Money | $56.60In the Money | $57.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | AAPLIn the Money | $61.80In the Money | $62.40In the Money | $49.75In 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 | 12Out of the Money | AAPLIn the Money | $66.65In the Money | $67.55In 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 | 2Out of the Money | AAPLIn the Money | $71.50In the Money | $72.40In the Money | $72.26In the Money | $12.71In 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 | 2Out of the Money | 469Out of the Money | AAPLIn the Money | $76.65In the Money | $77.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |