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 | $220.35In the Money | $220.80In the Money | $215.31In the Money | $0.00In the Money | ---In the Money | 206In 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 | $215.35In the Money | $215.80In the Money | $203.65In 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 | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AAPLIn the Money | $210.35In the Money | $210.85In the Money | $179.20In 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 | 4Out of the Money | |
AAPLIn the Money | $205.40In the Money | $205.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AAPLIn the Money | $200.40In the Money | $200.85In the Money | $155.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AAPLIn the Money | $195.40In the Money | $195.85In the Money | $162.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $190.40In the Money | $190.85In the Money | $178.75In 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 | ---Out of the Money | 50Out of the Money | |
AAPLIn the Money | $185.45In the Money | $185.90In the Money | $170.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $180.45In the Money | $180.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $175.45In the Money | $175.90In the Money | $175.00In the Money | $8.68In the Money | 1In the Money | 3In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
AAPLIn the Money | $140.55In the Money | $141.00In the Money | $133.12In 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 | ---Out of the Money | 355Out of the Money | |
AAPLIn the Money | $135.55In the Money | $136.00In the Money | $129.71In the Money | $0.00In the Money | ---In the Money | 326In 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 | 194Out of the Money | |
AAPLIn the Money | $130.55In the Money | $131.00In the Money | $120.76In the Money | $0.00In the Money | ---In the Money | 32In 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 | 160Out of the Money | |
AAPLIn the Money | $125.55In the Money | $126.00In the Money | $115.50In the Money | $0.00In the Money | ---In the Money | 185In 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 | 5,590Out of the Money | |
AAPLIn the Money | $120.55In the Money | $121.05In the Money | $81.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,501Out of the Money | |
AAPLIn the Money | $115.60In the Money | $116.05In the Money | $104.78In the Money | $0.00In the Money | ---In the Money | 1,106In 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 | 932Out of the Money | |
AAPLIn the Money | $110.60In the Money | $111.05In the Money | $99.96In the Money | $0.00In the Money | ---In the Money | 2,242In 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 | 476Out of the Money | |
AAPLIn the Money | $105.60In the Money | $106.05In the Money | $105.14In the Money | $9.91In the Money | 24In the Money | 62In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,016Out of the Money | |
AAPLIn the Money | $100.60In the Money | $101.10In the Money | $99.94In the Money | $11.82In the Money | 5In the Money | 492In 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 | 5,815Out of the Money | |
AAPLIn the Money | $95.60In the Money | $96.10In the Money | $94.54In the Money | $8.42In the Money | 1In the Money | 321In 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 | 9,495Out of the Money | |
AAPLIn the Money | $90.65In the Money | $91.10In the Money | $81.06In the Money | $0.00In the Money | ---In the Money | 54In 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 | 3,144Out of the Money | |
AAPLIn the Money | $85.65In the Money | $86.10In the Money | $85.65In the Money | $11.91In the Money | 7In the Money | 201In 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 | 20Out of the Money | 4,172Out of the Money | |
AAPLIn the Money | $80.65In the Money | $81.00In the Money | $72.35In the Money | $0.00In the Money | ---In the Money | 691In 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 | 4,594Out of the Money | |
AAPLIn the Money | $75.65In the Money | $76.10In the Money | $75.85In the Money | $4.10In the Money | 6In the Money | 918In 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 | 54Out of the Money | 7,546Out of the Money | |
AAPLIn the Money | $70.80In the Money | $71.15In the Money | $70.85In the Money | $5.81In the Money | 21In the Money | 401In 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 | 8,186Out of the Money | |
AAPLIn the Money | $65.85In the Money | $66.05In the Money | $65.58In the Money | $4.75In the Money | 25In the Money | 716In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,025Out of the Money | 7,424Out of the Money | |
AAPLIn the Money | $60.80In the Money | $61.10In the Money | $61.00In the Money | $4.56In the Money | 14In the Money | 3,897In 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 | 107Out of the Money | 10,413Out of the Money | |
AAPLIn the Money | $55.80In the Money | $56.10In the Money | $55.70In the Money | $5.05In the Money | 49In the Money | 16,396In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 63Out of the Money | 26,230Out of the Money | |
AAPLIn the Money | $50.85In the Money | $51.10In the Money | $50.72In the Money | $4.02In the Money | 23In the Money | 19,815In 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 | 62Out of the Money | 34,905Out of the Money | |
AAPLIn the Money | $45.90In the Money | $46.10In the Money | $46.07In the Money | $4.07In the Money | 230In the Money | 34,140In 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 | 632Out of the Money | 51,246Out of the Money | |
AAPLIn the Money | $40.90In the Money | $41.15In the Money | $41.10In the Money | $4.35In the Money | 219In the Money | 22,625In 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 | 177Out of the Money | 22,345Out of the Money | |
AAPLIn the Money | $38.40In the Money | $38.70In the Money | $38.55In the Money | $4.30In the Money | 296In the Money | 105In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 58Out of the Money | 847Out of the Money | |
AAPLIn the Money | $35.95In the Money | $36.20In the Money | $35.83In the Money | $4.08In the Money | 449In the Money | 49,434In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 567Out of the Money | 53,775Out of the Money | |
AAPLIn the Money | $33.45In the Money | $33.70In the Money | $33.60In the Money | $4.10In the Money | 33In the Money | 184In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 444Out of the Money | 1,100Out of the Money | |
AAPLIn the Money | $31.00In the Money | $31.15In the Money | $31.10In the Money | $3.93In the Money | 2,028In the Money | 26,391In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 1,286Out of the Money | 26,552Out of the Money | |
AAPLIn the Money | $28.50In the Money | $28.80In the Money | $28.23In the Money | $3.68In the Money | 16In the Money | 125In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 2,029Out of the Money | 5,986Out of the Money | |
AAPLIn the Money | $26.05In the Money | $26.20In the Money | $26.15In the Money | $4.13In the Money | 1,370In the Money | 29,647In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 1,834Out of the Money | 23,965Out of the Money | |
AAPLIn the Money | $23.55In the Money | $23.85In the Money | $23.28In the Money | $3.88In the Money | 2,646In the Money | 753In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 1,762Out of the Money | 5,278Out of the Money | |
AAPLIn the Money | $21.10In the Money | $21.30In the Money | $21.38In the Money | $4.18In the Money | 1,074In the Money | 24,936In the Money | AAPLOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 8,155Out of the Money | 20,763Out of the Money | |
AAPLIn the Money | $18.65In the Money | $18.90In the Money | $18.44In the Money | $3.64In the Money | 102In the Money | 3,235In the Money | AAPLOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 963Out of the Money | 9,748Out of the Money | |
AAPLIn the Money | $16.25In the Money | $16.40In the Money | $16.30In the Money | $3.70In the Money | 6,815In the Money | 24,303In the Money | AAPLOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 13,020Out of the Money | 35,925Out of the Money | |
AAPLIn the Money | $13.80In the Money | $14.05In the Money | $14.00In the Money | $3.83In the Money | 298In the Money | 2,600In the Money | AAPLOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.36Out of the Money | 1,276Out of the Money | 3,603Out of the Money | |
AAPLIn the Money | $11.55In the Money | $11.70In the Money | $11.70In the Money | $3.40In the Money | 3,241In the Money | 28,212In the Money | AAPLOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.64Out of the Money | 6,064Out of the Money | 11,575Out of the Money | |
AAPLIn the Money | $9.35In the Money | $9.50In the Money | $9.64In the Money | $3.19In the Money | 1,421In the Money | 4,383In the Money | AAPLOut of the Money | $0.87Out of the Money | $0.89Out of the Money | $0.88Out of the Money | $-0.97Out of the Money | 2,545Out of the Money | 5,011Out of the Money | |
AAPLIn the Money | $7.35In the Money | $7.50In the Money | $7.40In the Money | $2.60In the Money | 26,817In the Money | 38,846In the Money | AAPLOut of the Money | $1.35Out of the Money | $1.37Out of the Money | $1.36Out of the Money | $-1.49Out of the Money | 10,196Out of the Money | 10,339Out of the Money | |
AAPLIn the Money | $5.60In the Money | $5.65In the Money | $5.55In the Money | $2.15In the Money | 10,128In the Money | 6,606In the Money | AAPLOut of the Money | $2.06Out of the Money | $2.10Out of the Money | $2.08Out of the Money | $-1.82Out of the Money | 4,369Out of the Money | 552Out of the Money | |
AAPLUnderlying issue's last price | $4.10Underlying issue's last price | $4.15Underlying issue's last price | $4.11Underlying issue's last price | $1.66Underlying issue's last price | 22,626Underlying issue's last price | 39,174Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.07Underlying issue's last price | $-2.48Underlying issue's last price | 3,595Underlying issue's last price | 2,283Underlying issue's last price |
AAPLNear the Money | $2.90Near the Money | $2.94Near the Money | $2.94Near the Money | $1.28Near the Money | 12,391Near the Money | 3,277Near the Money | AAPLIn the Money | $4.35In the Money | $4.45In the Money | $4.31In the Money | $-3.14In the Money | 556In the Money | 98In the Money | |
AAPLOut of the Money | $1.99Out of the Money | $2.02Out of the Money | $2.00Out of the Money | $0.91Out of the Money | 32,114Out of the Money | 29,253Out of the Money | AAPLIn the Money | $5.95In the Money | $6.10In the Money | $6.00In the Money | $-4.00In the Money | 773In the Money | 449In the Money | |
AAPLOut of the Money | $1.32Out of the Money | $1.35Out of the Money | $1.34Out of the Money | $0.65Out of the Money | 4,139Out of the Money | 6,299Out of the Money | AAPLIn the Money | $7.80In the Money | $8.00In the Money | $8.05In the Money | $-3.25In the Money | 143In the Money | 13In the Money | |
AAPLOut of the Money | $0.86Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $0.41Out of the Money | 8,153Out of the Money | 26,779Out of the Money | AAPLIn the Money | $9.90In the Money | $10.05In the Money | $9.80In the Money | $-7.75In the Money | 53In the Money | 22In the Money | |
AAPLOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.18Out of the Money | 7,460Out of the Money | 12,468Out of the Money | AAPLIn the Money | $14.40In the Money | $14.65In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AAPLOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.10Out of the Money | 619Out of the Money | 12Out of the Money | AAPLIn the Money | $16.85In the Money | $17.10In the Money | $17.19In the Money | $-4.21In the Money | 4In the Money | 1In the Money | |
AAPLOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 1,397Out of the Money | 11,110Out of the Money | AAPLIn the Money | $19.35In the Money | $19.65In the Money | $19.89In the Money | $-4.86In the Money | 2In the Money | 7In 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 | 2,140Out of the Money | 17,874Out of the Money | AAPLIn the Money | $24.35In the Money | $24.55In the Money | $24.95In the Money | $-8.49In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 493Out of the Money | 3,224Out of the Money | AAPLIn the Money | $29.35In the Money | $29.55In the Money | $29.25In the Money | $-12.45In the Money | 2In the Money | 1In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 184Out of the Money | 16,554Out of the Money | AAPLIn the Money | $34.30In the Money | $34.60In the Money | $34.25In the Money | $-11.79In the Money | 2In the Money | 1In 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 | 58Out of the Money | 1,683Out of the Money | AAPLIn the Money | $39.20In the Money | $39.55In the Money | $51.06In the Money | $0.00In the Money | ---In 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 | 109Out of the Money | 1,084Out of the Money | AAPLIn the Money | $44.25In the Money | $44.55In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 45Out of the Money | 914Out of the Money | AAPLIn the Money | $49.20In the Money | $49.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,284Out of the Money | 8,776Out of the Money | AAPLIn the Money | $54.20In the Money | $54.70In the Money | $110.57In 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 | $0.01Out of the Money | 14Out of the Money | 2,074Out of the Money | AAPLIn the Money | $59.20In the Money | $59.70In the Money | $0.00In 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 | $0.01Out of the Money | 1,005Out of the Money | 1,419Out of the Money | AAPLIn the Money | $64.25In the Money | $64.70In the Money | $0.00In 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 | $0.01Out of the Money | 376Out of the Money | 2,206Out of the Money | AAPLIn the Money | $69.25In the Money | $69.70In the Money | $0.00In 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 | $0.01Out of the Money | 817Out of the Money | 5,835Out of the Money | AAPLIn the Money | $74.25In the Money | $74.70In the Money | $74.55In the Money | $-8.19In the Money | 2In the Money | ---In the Money |