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 | $113.80In the Money | $115.15In the Money | $109.97In 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 | 1Out of the Money | |
AAPLIn the Money | $108.80In the Money | $110.25In the Money | $104.97In 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 | $103.85In the Money | $105.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AAPLIn the Money | $98.85In the Money | $100.30In 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 | $93.90In the Money | $95.25In the Money | $91.95In 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 | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $88.90In the Money | $90.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AAPLIn the Money | $83.90In the Money | $85.25In the Money | $84.20In the Money | $0.00In the Money | ---In the Money | 11In 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 | $78.90In the Money | $79.85In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $73.90In the Money | $75.30In the Money | $57.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $68.95In the Money | $70.35In the Money | $72.26In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AAPLIn the Money | $63.95In the Money | $65.30In the Money | $63.76In the Money | $0.00In the Money | ---In the Money | 12In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AAPLIn the Money | $58.95In the Money | $60.40In the Money | $40.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 15Out of the Money | |
AAPLIn the Money | $54.00In the Money | $55.35In the Money | $52.33In the Money | $0.00In the Money | ---In the Money | 11In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 89Out of the Money | |
AAPLIn the Money | $49.00In the Money | $49.95In the Money | $47.60In the Money | $0.00In the Money | ---In the Money | 14In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 104Out of the Money | |
AAPLIn the Money | $44.00In the Money | $45.50In the Money | $43.58In the Money | $0.00In the Money | ---In the Money | 47In 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 | 60Out of the Money | 835Out of the Money | |
AAPLIn the Money | $39.05In the Money | $40.00In the Money | $40.30In the Money | $1.55In the Money | 2In the Money | 306In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 75Out of the Money | 952Out of the Money | |
AAPLIn the Money | $34.10In the Money | $35.50In the Money | $33.95In the Money | $0.25In the Money | 18In the Money | 135In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 77Out of the Money | 1,639Out of the Money | |
AAPLIn the Money | $29.10In the Money | $30.05In the Money | $29.52In the Money | $0.45In the Money | 21In the Money | 173In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 28Out of the Money | 1,785Out of the Money | |
AAPLIn the Money | $26.60In the Money | $28.10In the Money | $27.15In the Money | $-0.02In the Money | 7In the Money | 9In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 10Out of the Money | 46Out of the Money | |
AAPLIn the Money | $24.15In the Money | $25.55In the Money | $24.49In the Money | $0.62In the Money | 4In the Money | 595In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 424Out of the Money | 5,287Out of the Money | |
AAPLIn the Money | $21.70In the Money | $22.60In the Money | $22.45In the Money | $0.52In the Money | 1In the Money | 22In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 41Out of the Money | 167Out of the Money | |
AAPLIn the Money | $19.45In the Money | $20.15In the Money | $19.25In the Money | $-0.06In the Money | 3In the Money | 2,063In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 112Out of the Money | 2,394Out of the Money | |
AAPLIn the Money | $16.75In the Money | $17.90In the Money | $15.73In the Money | $-1.70In the Money | 3In the Money | 27In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 158Out of the Money | 307Out of the Money | |
AAPLIn the Money | $14.70In the Money | $15.15In the Money | $14.51In the Money | $0.44In the Money | 42In the Money | 5,325In the Money | AAPLOut of the Money | $0.27Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $-0.09Out of the Money | 672Out of the Money | 5,186Out of the Money | |
AAPLIn the Money | $12.10In the Money | $12.80In the Money | $12.27In the Money | $-0.23In the Money | 11In the Money | 21In the Money | AAPLOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.46Out of the Money | $-0.14Out of the Money | 133Out of the Money | 429Out of the Money | |
AAPLIn the Money | $10.25In the Money | $10.45In the Money | $10.29In the Money | $0.55In the Money | 324In the Money | 1,272In the Money | AAPLOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.16Out of the Money | 1,067Out of the Money | 3,367Out of the Money | |
AAPLIn the Money | $8.10In the Money | $8.30In the Money | $7.60In the Money | $-0.25In the Money | 312In the Money | 671In the Money | AAPLOut of the Money | $0.98Out of the Money | $1.03Out of the Money | $1.06Out of the Money | $-0.23Out of the Money | 599Out of the Money | 529Out of the Money | |
AAPLIn the Money | $6.20In the Money | $6.30In the Money | $6.20In the Money | $0.30In the Money | 768In the Money | 4,494In the Money | AAPLOut of the Money | $1.60Out of the Money | $1.63Out of the Money | $1.66Out of the Money | $-0.34Out of the Money | 1,757Out of the Money | 3,743Out of the Money | |
AAPLUnderlying issue's last price | $4.55Underlying issue's last price | $4.65Underlying issue's last price | $4.60Underlying issue's last price | $0.25Underlying issue's last price | 1,614Underlying issue's last price | 1,087Underlying issue's last price | Filter Table By Strike Price of$212.50Underlying issue's last price | AAPLUnderlying issue's last price | $2.41Underlying issue's last price | $2.50Underlying issue's last price | $2.55Underlying issue's last price | $-0.36Underlying issue's last price | 2,019Underlying issue's last price | 1,272Underlying issue's last price |
AAPLNear the Money | $3.20Near the Money | $3.30Near the Money | $3.25Near the Money | $0.25Near the Money | 7,165Near the Money | 9,662Near the Money | AAPLIn the Money | $3.55In the Money | $3.70In the Money | $3.91In the Money | $-0.19In the Money | 659In the Money | 1,055In the Money | |
AAPLOut of the Money | $2.20Out of the Money | $2.25Out of the Money | $2.15Out of the Money | $0.02Out of the Money | 1,722Out of the Money | 913Out of the Money | AAPLIn the Money | $4.75In the Money | $5.60In the Money | $5.35In the Money | $-0.45In the Money | 138In the Money | 105In the Money | |
AAPLOut of the Money | $1.47Out of the Money | $1.49Out of the Money | $1.47Out of the Money | $0.05Out of the Money | 8,771Out of the Money | 16,182Out of the Money | AAPLIn the Money | $6.85In the Money | $7.05In the Money | $7.45In the Money | $-0.32In the Money | 52In the Money | 5,587In the Money | |
AAPLOut of the Money | $0.95Out of the Money | $0.98Out of the Money | $0.88Out of the Money | $-0.07Out of the Money | 620Out of the Money | 610Out of the Money | AAPLIn the Money | $8.70In the Money | $9.15In the Money | $9.40In the Money | $0.40In the Money | 9In the Money | 12In the Money | |
AAPLOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $0.00Out of the Money | 1,404Out of the Money | 5,934Out of the Money | AAPLIn the Money | $10.90In the Money | $11.35In the Money | $12.15In the Money | $0.30In the Money | 2In the Money | 312In the Money | |
AAPLOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.36Out of the Money | $-0.07Out of the Money | 585Out of the Money | 180Out of the Money | AAPLIn the Money | $13.00In the Money | $14.00In the Money | $14.23In the Money | $-1.77In the Money | 4In the Money | 6In the Money | |
AAPLOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 704Out of the Money | 9,126Out of the Money | AAPLIn the Money | $15.30In the Money | $16.50In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
AAPLOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 21Out of the Money | 125Out of the Money | AAPLIn the Money | $17.70In the Money | $19.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 137Out of the Money | 2,053Out of the Money | AAPLIn the Money | $20.20In the Money | $21.50In the Money | $21.05In the Money | $-4.44In the Money | 1In the Money | ---In the Money | |
AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 39Out of the Money | ---Out of the Money | AAPLIn the Money | $22.70In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 303Out of the Money | 3,812Out of the Money | AAPLIn the Money | $25.45In the Money | $26.35In the Money | $26.20In the Money | $-3.60In the Money | 12In the Money | 5In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 50Out of the Money | 674Out of the Money | AAPLIn the Money | $30.40In the Money | $31.50In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 22Out of the Money | 750Out of the Money | AAPLIn the Money | $35.25In the Money | $36.50In the Money | $53.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 56Out of the Money | 590Out of the Money | AAPLIn the Money | $40.30In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 132Out of the Money | 6,363Out of the Money | AAPLIn the Money | $45.35In the Money | $46.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 431Out of the Money | AAPLIn the Money | $50.30In the Money | $51.50In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 313Out of the Money | AAPLIn the Money | $55.35In the Money | $56.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 77Out of the Money | AAPLIn the Money | $60.30In the Money | $61.50In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 108Out of the Money | AAPLIn the Money | $65.35In the Money | $66.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 120Out of the Money | 70Out of the Money | AAPLIn the Money | $70.30In the Money | $71.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |