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 | $126.45In the Money | $126.95In the Money | $122.02In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | |
AAPLIn the Money | $121.45In the Money | $122.00In 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 | $116.45In the Money | $117.00In 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 | $111.45In the Money | $112.00In 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 | 256Out of the Money | |
AAPLIn the Money | $106.45In the Money | $107.00In the Money | $105.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $101.45In the Money | $102.00In the Money | $97.07In 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 | 5Out of the Money | |
AAPLIn the Money | $96.45In the Money | $97.00In the Money | $95.69In the Money | $11.49In the Money | 1In the Money | 11In 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 | $91.45In the Money | $92.00In the Money | $90.22In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1Out of the Money | 1Out of the Money | |
AAPLIn the Money | $86.45In the Money | $87.00In 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 | $81.45In the Money | $82.00In the Money | $68.50In the Money | $0.00In the Money | ---In the Money | 21In 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 | 14Out of the Money | |
AAPLIn the Money | $76.50In the Money | $77.00In the Money | $71.08In 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 | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 15Out of the Money | |
AAPLIn the Money | $71.50In the Money | $72.05In the Money | $70.38In the Money | $0.00In the Money | ---In the Money | 21In 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 | 19Out of the Money | |
AAPLIn the Money | $66.55In the Money | $66.95In the Money | $65.84In the Money | $0.00In the Money | ---In 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 | 88Out of the Money | |
AAPLIn the Money | $61.50In the Money | $61.85In the Money | $60.65In the Money | $0.00In the Money | ---In the Money | 46In 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 | 144Out of the Money | |
AAPLIn the Money | $56.55In the Money | $56.90In the Money | $56.73In the Money | $0.79In the Money | 6In the Money | 254In 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 | 898Out of the Money | |
AAPLIn the Money | $51.65In the Money | $51.90In the Money | $51.26In the Money | $0.77In the Money | 40In the Money | 406In 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 | 1,661Out of the Money | |
AAPLIn the Money | $46.65In the Money | $47.00In the Money | $46.32In the Money | $-0.09In the Money | 139In the Money | 667In 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 | 690Out of the Money | 3,789Out of the Money | |
AAPLIn the Money | $41.60In the Money | $42.00In the Money | $41.15In the Money | $-0.12In the Money | 11In the Money | 478In 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 | 222Out of the Money | 3,184Out of the Money | |
AAPLIn the Money | $39.15In the Money | $39.40In the Money | $38.56In the Money | $0.56In the Money | 3In the Money | 88In 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 | 23Out of the Money | 286Out of the Money | |
AAPLIn the Money | $36.60In the Money | $36.90In the Money | $36.29In the Money | $-0.28In the Money | 6In the Money | 871In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 642Out of the Money | 5,184Out of the Money | |
AAPLIn the Money | $34.15In the Money | $34.40In the Money | $33.88In the Money | $0.21In the Money | 3In the Money | 210In 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 | 513Out of the Money | 2,196Out of the Money | |
AAPLIn the Money | $31.60In the Money | $31.90In the Money | $31.75In the Money | $0.90In the Money | 48In the Money | 2,347In 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 | 474Out of the Money | 5,109Out of the Money | |
AAPLIn the Money | $29.05In the Money | $29.45In the Money | $29.22In the Money | $0.77In the Money | 8In the Money | 91In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 566Out of the Money | 2,074Out of the Money | |
AAPLIn the Money | $26.75In the Money | $26.95In the Money | $26.77In the Money | $0.68In the Money | 793In the Money | 5,473In 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 | 4,693Out of the Money | 5,704Out of the Money | |
AAPLIn the Money | $24.25In the Money | $24.45In the Money | $23.77In the Money | $-0.37In the Money | 185In the Money | 722In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 280Out of the Money | 2,054Out of the Money | |
AAPLIn the Money | $21.75In the Money | $21.95In the Money | $22.15In the Money | $0.55In the Money | 175In the Money | 2,496In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2,274Out of the Money | 6,357Out of the Money | |
AAPLIn the Money | $19.30In the Money | $19.50In the Money | $19.20In the Money | $0.70In the Money | 89In the Money | 998In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 2,460Out of the Money | 3,945Out of the Money | |
AAPLIn the Money | $16.80In the Money | $17.00In the Money | $16.55In the Money | $-0.22In the Money | 659In the Money | 5,468In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 3,703Out of the Money | 10,169Out of the Money | |
AAPLIn the Money | $14.30In the Money | $14.55In the Money | $14.30In the Money | $0.10In the Money | 1,397In the Money | 2,520In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 2,789Out of the Money | 8,013Out of the Money | |
AAPLIn the Money | $11.85In the Money | $12.05In the Money | $12.10In the Money | $0.31In the Money | 1,927In the Money | 11,785In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 9,081Out of the Money | 13,742Out of the Money | |
AAPLIn the Money | $9.45In the Money | $9.60In the Money | $9.49In the Money | $0.08In the Money | 3,286In the Money | 3,958In the Money | AAPLOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 10,555Out of the Money | 6,980Out of the Money | |
AAPLIn the Money | $7.15In the Money | $7.25In the Money | $7.20In the Money | $0.10In the Money | 8,145In the Money | 21,328In the Money | AAPLOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.21Out of the Money | 26,878Out of the Money | 16,608Out of the Money | |
AAPLIn the Money | $5.05In the Money | $5.15In the Money | $5.10In the Money | $0.00In the Money | 10,301In the Money | 10,086In the Money | AAPLOut of the Money | $0.74Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $-0.33Out of the Money | 26,869Out of the Money | 8,230Out of the Money | |
AAPLUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.29Underlying issue's last price | $-0.06Underlying issue's last price | 67,798Underlying issue's last price | 18,202Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $1.45Underlying issue's last price | $1.47Underlying issue's last price | $1.47Underlying issue's last price | $-0.41Underlying issue's last price | 39,526Underlying issue's last price | 7,495Underlying issue's last price |
AAPLNear the Money | $1.94Near the Money | $1.97Near the Money | $1.95Near the Money | $-0.18Near the Money | 61,200Near the Money | 20,086Near the Money | AAPLIn the Money | $2.61In the Money | $2.65In the Money | $2.61In the Money | $-0.44In the Money | 7,826In the Money | 1,251In the Money | |
AAPLOut of the Money | $1.06Out of the Money | $1.07Out of the Money | $1.06Out of the Money | $-0.20Out of the Money | 65,432Out of the Money | 23,168Out of the Money | AAPLIn the Money | $4.20In the Money | $4.35In the Money | $4.34In the Money | $-0.36In the Money | 2,295In the Money | 812In the Money | |
AAPLOut of the Money | $0.52Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.17Out of the Money | 13,611Out of the Money | 8,034Out of the Money | AAPLIn the Money | $6.20In the Money | $6.35In the Money | $6.30In the Money | $-0.77In the Money | 199In the Money | 91In the Money | |
AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.11Out of the Money | 12,513Out of the Money | 7,352Out of the Money | AAPLIn the Money | $8.45In the Money | $8.65In the Money | $8.74In the Money | $-0.21In the Money | 112In the Money | 185In the Money | |
AAPLOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 7,059Out of the Money | 2,165Out of the Money | AAPLIn the Money | $10.85In the Money | $11.05In the Money | $11.55In the Money | $-0.42In the Money | 13In the Money | 14In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 7,750Out of the Money | 10,147Out of the Money | AAPLIn the Money | $13.30In the Money | $13.50In the Money | $13.63In the Money | $-1.12In the Money | 52In the Money | 41In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1,789Out of the Money | 1,519Out of the Money | AAPLIn the Money | $15.80In the Money | $16.00In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1,827Out of the Money | 3,540Out of the Money | AAPLIn the Money | $18.30In the Money | $18.50In the Money | $18.85In the Money | $-0.60In the Money | 32In the Money | 8In 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 | 706Out of the Money | ---Out of the Money | AAPLIn the Money | $20.75In the Money | $21.10In the Money | $21.26In the Money | $21.26In the Money | 7In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1,664Out of the Money | 2,466Out of the Money | AAPLIn the Money | $23.30In the Money | $23.50In the Money | $53.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,098Out of the Money | 1,306Out of the Money | AAPLIn the Money | $28.30In the Money | $28.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,423Out of the Money | 6,316Out of the Money | AAPLIn the Money | $33.10In the Money | $33.65In 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 | 313Out of the Money | 460Out of the Money | AAPLIn the Money | $38.10In the Money | $38.65In 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 | 410Out of the Money | 587Out of the Money | AAPLIn the Money | $43.10In the Money | $43.65In 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 | $0.01Out of the Money | 63Out of the Money | 260Out of the Money | AAPLIn the Money | $48.10In the Money | $48.65In the Money | $50.00In the Money | $50.00In 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 | ---Out of the Money | 610Out of the Money | AAPLIn the Money | $53.10In the Money | $53.65In 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 | 8Out of the Money | 1,413Out of the Money | AAPLIn the Money | $58.10In the Money | $58.65In 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 | 11Out of the Money | 42Out of the Money | AAPLIn the Money | $63.10In the Money | $63.65In the Money | $63.45In the Money | $-2.85In the Money | 1In the Money | 2In the Money |