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 | $115.95In the Money | $117.90In the Money | $114.70In the Money | $14.84In the Money | 2In the Money | 23In 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 | 4Out of the Money | 55Out of the Money | |
AAPLIn the Money | $110.80In the Money | $113.20In the Money | $94.83In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | |
AAPLIn the Money | $105.90In the Money | $108.65In the Money | $105.30In the Money | $8.91In the Money | 3In the Money | 55In 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 | 2Out of the Money | |
AAPLIn the Money | $100.70In the Money | $103.25In the Money | $101.86In the Money | $101.86In the Money | 3In 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 | 11Out of the Money | |
AAPLIn the Money | $95.75In the Money | $98.10In the Money | $76.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1Out of the Money | |
AAPLIn the Money | $91.10In the Money | $93.25In the Money | $80.03In the Money | $0.00In the Money | ---In the Money | 6In 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 | 370Out of the Money | |
AAPLIn the Money | $86.60In the Money | $88.35In the Money | $88.00In the Money | $13.11In 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 | 228Out of the Money | |
AAPLIn the Money | $80.90In the Money | $83.25In the Money | $84.08In the Money | $14.58In the Money | 1In the Money | 4In 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 | 1,330Out of the Money | |
AAPLIn the Money | $75.90In the Money | $78.15In the Money | $80.04In the Money | $15.04In the Money | 6In the Money | 16In 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 | 1,719Out of the Money | |
AAPLIn the Money | $71.10In the Money | $73.25In the Money | $49.05In the Money | $0.00In the Money | ---In the Money | 49In 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 | 604Out of the Money | |
AAPLIn the Money | $66.85In the Money | $69.25In the Money | $47.27In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
AAPLIn the Money | $65.85In the Money | $68.25In the Money | $49.44In the Money | $0.00In the Money | ---In the Money | 142In 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 | 1Out of the Money | 581Out of the Money | |
AAPLIn the Money | $60.95In the Money | $63.10In the Money | $64.50In the Money | $14.31In the Money | 2In the Money | 6In 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 | 832Out of the Money | |
AAPLIn the Money | $56.25In the Money | $58.35In the Money | $60.66In the Money | $16.17In the Money | 4In 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 | 17Out of the Money | 2,397Out of the Money | |
AAPLIn the Money | $51.00In the Money | $53.20In the Money | $51.65In the Money | $15.65In the Money | 7In the Money | 105In 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 | 5,606Out of the Money | |
AAPLIn the Money | $48.50In the Money | $50.65In the Money | $52.47In the Money | $13.26In the Money | 11In the Money | 37In 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 | 3,256Out of the Money | |
AAPLIn the Money | $46.15In the Money | $48.00In the Money | $49.99In the Money | $13.26In the Money | 59In the Money | 642In 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 | 107Out of the Money | 4,169Out of the Money | |
AAPLIn the Money | $44.10In the Money | $46.00In the Money | $43.58In the Money | $11.02In the Money | 2In the Money | 62In 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 | 419Out of the Money | 4,826Out of the Money | |
AAPLIn the Money | $41.65In the Money | $42.60In the Money | $44.24In the Money | $13.45In the Money | 31In the Money | 793In 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 | 969Out of the Money | 5,180Out of the Money | |
AAPLIn the Money | $39.10In the Money | $39.80In the Money | $42.00In the Money | $14.45In the Money | 6In the Money | 288In 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 | 2,435Out of the Money | 5,287Out of the Money | |
AAPLIn the Money | $36.35In the Money | $37.95In the Money | $37.30In the Money | $11.57In the Money | 191In the Money | 1,498In 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 | 2,379Out of the Money | 12,519Out of the Money | |
AAPLIn the Money | $33.40In the Money | $35.70In the Money | $36.53In the Money | $11.80In the Money | 41In the Money | 1,460In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2,768Out of the Money | 6,950Out of the Money | |
AAPLIn the Money | $31.85In the Money | $32.15In the Money | $31.65In the Money | $9.75In the Money | 311In the Money | 7,696In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 4,556Out of the Money | 15,558Out of the Money | |
AAPLIn the Money | $29.20In the Money | $30.75In the Money | $29.95In the Money | $10.35In the Money | 5,459In the Money | 6,789In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 2,653Out of the Money | 12,320Out of the Money | |
AAPLIn the Money | $26.75In the Money | $27.05In the Money | $27.50In the Money | $10.90In the Money | 1,239In the Money | 15,617In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 9,627Out of the Money | 27,839Out of the Money | |
AAPLIn the Money | $24.40In the Money | $24.60In the Money | $24.70In the Money | $9.85In the Money | 875In the Money | 7,645In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 9,324Out of the Money | 21,548Out of the Money | |
AAPLIn the Money | $21.75In the Money | $21.95In the Money | $21.85In the Money | $9.49In the Money | 8,492In the Money | 26,344In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 30,041Out of the Money | 56,211Out of the Money | |
AAPLIn the Money | $19.15In the Money | $19.45In the Money | $19.85In the Money | $9.85In the Money | 3,209In the Money | 14,918In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.20Out of the Money | 26,481Out of the Money | 33,009Out of the Money | |
AAPLIn the Money | $16.70In the Money | $16.90In the Money | $16.80In the Money | $9.13In the Money | 19,488In the Money | 31,668In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.39Out of the Money | 56,968Out of the Money | 42,507Out of the Money | |
AAPLIn the Money | $14.35In the Money | $14.65In the Money | $15.01In the Money | $9.41In the Money | 17,329In the Money | 29,228In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.80Out of the Money | 36,351Out of the Money | 24,647Out of the Money | |
AAPLIn the Money | $11.80In the Money | $12.15In the Money | $12.58In the Money | $8.71In the Money | 23,647In the Money | 46,431In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-1.53Out of the Money | 73,988Out of the Money | 33,182Out of the Money | |
AAPLIn the Money | $9.55In the Money | $9.85In the Money | $9.70In the Money | $7.18In the Money | 39,589In the Money | 49,667In the Money | AAPLOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-2.55Out of the Money | 60,995Out of the Money | 3,504Out of the Money | |
AAPLIn the Money | $7.25In the Money | $7.35In the Money | $7.35In the Money | $5.73In the Money | 135,713In the Money | 50,265In the Money | AAPLOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-3.88Out of the Money | 140,096Out of the Money | 2,057Out of the Money | |
AAPLIn the Money | $5.20In the Money | $5.30In the Money | $5.20In the Money | $4.25In the Money | 93,084In the Money | 18,015In the Money | AAPLOut of the Money | $0.94Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $-5.35Out of the Money | 131,732Out of the Money | 208Out of the Money | |
AAPLUnderlying issue's last price | $3.50Underlying issue's last price | $3.55Underlying issue's last price | $3.50Underlying issue's last price | $2.93Underlying issue's last price | 233,215Underlying issue's last price | 19,554Underlying issue's last price | Filter Table By Strike Price of$215.00Underlying issue's last price | AAPLUnderlying issue's last price | $1.68Underlying issue's last price | $1.72Underlying issue's last price | $1.70Underlying issue's last price | $-6.98Underlying issue's last price | 198,464Underlying issue's last price | 128Underlying issue's last price |
AAPLNear the Money | $2.15Near the Money | $2.18Near the Money | $2.15Near the Money | $1.82Near the Money | 227,091Near the Money | 9,875Near the Money | AAPLIn the Money | $2.89In the Money | $2.90In the Money | $2.90In the Money | $-8.68In the Money | 81,006In the Money | 43In the Money | |
AAPLOut of the Money | $1.24Out of the Money | $1.27Out of the Money | $1.24Out of the Money | $1.03Out of the Money | 413,990Out of the Money | 16,709Out of the Money | AAPLIn the Money | $4.45In the Money | $4.50In the Money | $4.50In the Money | $-8.75In the Money | 39,014In the Money | 147In the Money | |
AAPLOut of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $0.56Out of the Money | 115,078Out of the Money | 5,891Out of the Money | AAPLIn the Money | $6.15In the Money | $6.35In the Money | $6.00In the Money | $-10.95In the Money | 2,377In the Money | ---In the Money | |
AAPLOut of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $0.31Out of the Money | 113,449Out of the Money | 4,134Out of the Money | AAPLIn the Money | $8.40In the Money | $8.80In the Money | $8.00In the Money | $-10.05In the Money | 1,595In the Money | 158In the Money | |
AAPLOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $0.27Out of the Money | 39,571Out of the Money | ---Out of the Money | AAPLIn the Money | $10.40In the Money | $11.10In the Money | $10.22In the Money | $10.22In the Money | 168In the Money | ---In the Money | |
AAPLOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.14Out of the Money | 90,038Out of the Money | 6,535Out of the Money | AAPLIn the Money | $12.90In the Money | $13.50In the Money | $13.00In the Money | $-13.00In the Money | 838In the Money | 2In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 10,502Out of the Money | ---Out of the Money | AAPLIn the Money | $15.45In the Money | $16.10In the Money | $15.92In the Money | $15.92In the Money | 5In the Money | ---In the Money | |
AAPLOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.08Out of the Money | 21,861Out of the Money | 6,363Out of the Money | AAPLIn the Money | $17.65In the Money | $18.55In the Money | $16.50In the Money | $-13.79In the Money | 373In the Money | 2In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 32,006Out of the Money | 2,496Out of the Money | AAPLIn the Money | $22.50In the Money | $23.45In the Money | $20.35In the Money | $-24.49In the Money | 39In the Money | ---In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 8,615Out of the Money | 1,450Out of the Money | AAPLIn the Money | $27.00In the Money | $29.45In the Money | $29.25In the Money | $29.25In the Money | 41In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 15,572Out of the Money | 824Out of the Money | AAPLIn the Money | $32.05In the Money | $34.10In the Money | $36.00In the Money | $-14.50In the Money | 1In the Money | 1In 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 | 4,616Out of the Money | 349Out of the Money | AAPLIn the Money | $36.85In the Money | $39.15In the Money | $40.65In the Money | $-18.52In the Money | 1In 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 | 3,843Out of the Money | 420Out of the Money | AAPLIn the Money | $42.05In the Money | $44.10In the Money | $44.15In the Money | $-22.75In 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 | 2,023Out of the Money | 2,875Out of the Money | AAPLIn the Money | $47.25In the Money | $48.75In the Money | $48.70In the Money | $-11.30In the Money | 2In the Money | 1In the Money |