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 | $221.50In the Money | $222.00In 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 | $216.50In the Money | $217.00In 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 | $211.50In the Money | $212.00In 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 | $206.50In the Money | $207.05In 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 | $201.50In the Money | $201.90In 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 | $196.55In the Money | $197.05In 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 | $191.55In the Money | $192.10In 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 | $186.55In the Money | $187.05In 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 | $181.55In the Money | $182.10In 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 | $176.60In the Money | $177.10In the Money | $175.00In the Money | $0.00In the Money | ---In the Money | 4In 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 | $141.65In the Money | $142.15In 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 | $136.65In the Money | $137.15In 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 | $131.65In the Money | $132.05In 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 | $126.70In the Money | $127.10In 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 | $121.70In the Money | $122.10In 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 | $116.70In the Money | $117.25In 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 | $111.70In the Money | $112.10In 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 | 10Out of the Money | 476Out of the Money | |
AAPLIn the Money | $106.70In the Money | $107.10In the Money | $105.14In the Money | $0.00In the Money | ---In 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 | $101.75In the Money | $102.15In the Money | $99.94In the Money | $0.00In the Money | ---In the Money | 487In 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 | 5,815Out of the Money | |
AAPLIn the Money | $96.75In the Money | $97.15In the Money | $94.54In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 9,490Out of the Money | |
AAPLIn the Money | $91.75In the Money | $92.25In 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 | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 3,144Out of the Money | |
AAPLIn the Money | $86.75In the Money | $87.15In the Money | $86.55In the Money | $0.90In the Money | 2In the Money | 201In 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 | ---Out of the Money | 4,191Out of the Money | |
AAPLIn the Money | $81.75In the Money | $82.15In the Money | $82.20In the Money | $9.85In the Money | 1In 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 | ---Out of the Money | 4,590Out of the Money | |
AAPLIn the Money | $76.75In the Money | $77.15In the Money | $76.56In the Money | $0.71In the Money | 3In the Money | 918In 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 | 3Out of the Money | 7,508Out of the Money | |
AAPLIn the Money | $71.80In the Money | $72.25In the Money | $71.58In the Money | $0.73In the Money | 13In the Money | 398In 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 | 3Out of the Money | 8,186Out of the Money | |
AAPLIn the Money | $66.80In the Money | $67.20In the Money | $66.85In the Money | $0.80In the Money | 15In the Money | 696In 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 | 8,004Out of the Money | |
AAPLIn the Money | $61.95In the Money | $62.20In the Money | $61.70In the Money | $0.01In the Money | 14In the Money | 3,887In 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 | 68Out of the Money | 10,307Out of the Money | |
AAPLIn the Money | $56.95In the Money | $57.20In the Money | $57.00In the Money | $0.20In the Money | 15In the Money | 16,371In 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 | 172Out of the Money | 26,186Out of the Money | |
AAPLIn the Money | $51.95In the Money | $52.25In the Money | $51.89In the Money | $0.64In the Money | 75In the Money | 19,814In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 171Out of the Money | 34,882Out of the Money | |
AAPLIn the Money | $47.05In the Money | $47.25In the Money | $46.90In the Money | $0.20In the Money | 368In the Money | 34,113In 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 | 218Out of the Money | 51,013Out of the Money | |
AAPLIn the Money | $42.05In the Money | $42.25In the Money | $41.77In the Money | $0.27In the Money | 289In the Money | 22,556In 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 | 269Out of the Money | 22,281Out of the Money | |
AAPLIn the Money | $39.40In the Money | $39.80In the Money | $38.55In the Money | $0.00In the Money | ---In the Money | 389In 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 | 147Out of the Money | 900Out of the Money | |
AAPLIn the Money | $37.05In the Money | $37.30In the Money | $37.00In the Money | $0.15In the Money | 489In the Money | 49,304In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 358Out of the Money | 53,560Out of the Money | |
AAPLIn the Money | $34.55In the Money | $34.80In the Money | $34.12In the Money | $0.52In the Money | 1In the Money | 187In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 90Out of the Money | 1,216Out of the Money | |
AAPLIn the Money | $32.10In the Money | $32.30In the Money | $32.15In the Money | $0.30In the Money | 722In the Money | 26,247In 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 | 664Out of the Money | 26,136Out of the Money | |
AAPLIn the Money | $29.55In the Money | $29.80In the Money | $29.90In the Money | $1.67In the Money | 2In the Money | 136In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 34Out of the Money | 6,125Out of the Money | |
AAPLIn the Money | $27.10In the Money | $27.35In the Money | $27.00In the Money | $0.15In the Money | 979In the Money | 29,182In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 1,294Out of the Money | 23,824Out of the Money | |
AAPLIn the Money | $24.65In the Money | $24.85In the Money | $24.63In the Money | $0.70In the Money | 11In the Money | 2,773In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 82Out of the Money | 4,613Out of the Money | |
AAPLIn the Money | $21.95In the Money | $22.40In the Money | $22.22In the Money | $0.79In the Money | 4,369In the Money | 24,670In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 1,186Out of the Money | 16,385Out of the Money | |
AAPLIn the Money | $19.70In the Money | $20.00In the Money | $19.41In the Money | $0.97In the Money | 18In the Money | 3,212In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 404Out of the Money | 10,010Out of the Money | |
AAPLIn the Money | $17.25In the Money | $17.45In the Money | $17.20In the Money | $0.15In the Money | 752In the Money | 26,469In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.08Out of the Money | 2,812Out of the Money | 33,542Out of the Money | |
AAPLIn the Money | $14.80In the Money | $15.05In the Money | $14.70In the Money | $0.70In the Money | 170In the Money | 2,630In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 1,269Out of the Money | 3,882Out of the Money | |
AAPLIn the Money | $12.40In the Money | $12.65In the Money | $12.50In the Money | $0.15In the Money | 10,770In the Money | 27,328In the Money | AAPLOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.16Out of the Money | 4,191Out of the Money | 10,704Out of the Money | |
AAPLIn the Money | $10.15In the Money | $10.25In the Money | $10.30In the Money | $0.22In the Money | 735In the Money | 4,122In the Money | AAPLOut of the Money | $0.57Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $-0.19Out of the Money | 1,693Out of the Money | 5,672Out of the Money | |
AAPLIn the Money | $8.00In the Money | $8.15In the Money | $8.05In the Money | $0.04In the Money | 7,635In the Money | 27,897In the Money | AAPLOut of the Money | $0.92Out of the Money | $0.94Out of the Money | $0.93Out of the Money | $-0.28Out of the Money | 8,108Out of the Money | 12,042Out of the Money | |
AAPLIn the Money | $6.10In the Money | $6.20In the Money | $6.00In the Money | $-0.10In the Money | 4,288In the Money | 5,314In the Money | AAPLOut of the Money | $1.50Out of the Money | $1.54Out of the Money | $1.51Out of the Money | $-0.33Out of the Money | 3,783Out of the Money | 2,262Out of the Money | |
AAPLUnderlying issue's last price | $4.50Underlying issue's last price | $4.60Underlying issue's last price | $4.55Underlying issue's last price | $0.00Underlying issue's last price | 15,396Underlying issue's last price | 36,245Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $2.37Underlying issue's last price | $2.41Underlying issue's last price | $2.40Underlying issue's last price | $-0.36Underlying issue's last price | 6,782Underlying issue's last price | 3,350Underlying issue's last price |
AAPLNear the Money | $3.15Near the Money | $3.25Near the Money | $3.20Near the Money | $-0.05Near the Money | 21,925Near the Money | 10,513Near the Money | AAPLIn the Money | $3.50In the Money | $3.60In the Money | $3.60In the Money | $-0.40In the Money | 1,318In the Money | 424In the Money | |
AAPLOut of the Money | $2.13Out of the Money | $2.16Out of the Money | $2.17Out of the Money | $-0.08Out of the Money | 22,879Out of the Money | 30,859Out of the Money | AAPLIn the Money | $5.00In the Money | $5.10In the Money | $5.07In the Money | $-0.43In the Money | 1,383In the Money | 815In the Money | |
AAPLOut of the Money | $1.38Out of the Money | $1.41Out of the Money | $1.38Out of the Money | $-0.17Out of the Money | 2,948Out of the Money | 7,450Out of the Money | AAPLIn the Money | $6.70In the Money | $6.90In the Money | $6.93In the Money | $-0.32In the Money | 174In the Money | 156In the Money | |
AAPLOut of the Money | $0.86Out of the Money | $0.88Out of the Money | $0.88Out of the Money | $-0.13Out of the Money | 6,581Out of the Money | 26,637Out of the Money | AAPLIn the Money | $8.70In the Money | $8.90In the Money | $9.16In the Money | $-0.24In the Money | 554In the Money | 61In the Money | |
AAPLOut of the Money | $0.51Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $0.54Out of the Money | 1,535Out of the Money | ---Out of the Money | AAPLIn the Money | $10.90In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.09Out of the Money | 5,047Out of the Money | 14,619Out of the Money | AAPLIn the Money | $13.25In the Money | $13.55In the Money | $14.00In the Money | $-6.25In the Money | 36In the Money | 9In the Money | |
AAPLOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 343Out of the Money | 548Out of the Money | AAPLIn the Money | $15.70In the Money | $15.90In the Money | $17.19In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 451Out of the Money | 11,504Out of the Money | AAPLIn the Money | $18.15In the Money | $18.40In the Money | $19.89In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 314Out of the Money | ---Out of the Money | AAPLIn the Money | $20.70In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,778Out of the Money | 17,661Out of the Money | AAPLIn the Money | $23.00In the Money | $23.55In the Money | $23.45In the Money | $-1.50In the Money | 2In the Money | 2In 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 | 188Out of the Money | 3,480Out of the Money | AAPLIn the Money | $28.15In the Money | $28.55In the Money | $29.07In the Money | $-0.18In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 925Out of the Money | 16,569Out of the Money | AAPLIn the Money | $33.15In the Money | $33.55In the Money | $34.05In the Money | $-0.20In the Money | 1In the Money | 1In 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 | 39Out of the Money | 1,673Out of the Money | AAPLIn the Money | $38.15In the Money | $38.55In the Money | $51.06In 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 | $0.00Out of the Money | 261Out of the Money | 1,142Out of the Money | AAPLIn the Money | $43.10In the Money | $43.50In 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 | 31Out of the Money | 946Out of the Money | AAPLIn the Money | $48.15In the Money | $48.55In the Money | $49.90In the Money | $49.90In the Money | 3In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,012Out of the Money | 9,903Out of the Money | AAPLIn the Money | $53.15In the Money | $53.50In 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 | $0.01Out of the Money | $-0.01Out of the Money | 35Out of the Money | 2,081Out of the Money | AAPLIn the Money | $58.10In the Money | $58.55In 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 | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 1,460Out of the Money | AAPLIn the Money | $63.15In the Money | $63.50In 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 | $0.01Out of the Money | $-0.01Out of the Money | 95Out of the Money | 2,078Out of the Money | AAPLIn the Money | $68.00In the Money | $68.55In 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 | 1,786Out of the Money | 5,954Out of the Money | AAPLIn the Money | $73.10In the Money | $73.55In the Money | $74.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |