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 | $220.30In the Money | $222.35In 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 | $217.30In 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 | $210.30In the Money | $212.15In 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 | $207.35In 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 | $200.35In the Money | $202.35In 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 | $197.35In 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 | $190.35In the Money | $192.40In 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 | $187.35In 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 | $180.40In the Money | $182.45In 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 | $177.35In 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 | $140.50In the Money | $142.55In 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 | $137.50In 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 | $130.50In the Money | $132.55In 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 | $127.50In 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 | $120.50In the Money | $122.60In 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 | $116.30In the Money | $116.85In 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 | $111.30In the Money | $112.35In 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 | $107.55In 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 | $0.02Out 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 | $100.55In the Money | $102.35In 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 | $0.02Out 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 | $95.65In the Money | $97.50In 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 | $0.02Out 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 | $90.60In the Money | $92.35In 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 | $0.02Out 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 | $87.50In 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 | $0.02Out 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 | $80.60In the Money | $82.65In 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 | $75.70In the Money | $77.40In 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 | $70.65In the Money | $72.55In 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 | $65.70In the Money | $67.50In the Money | $66.05In the Money | $5.22In the Money | 26In the Money | 716In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.03Out 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 | $61.45In the Money | $62.40In the Money | $61.69In the Money | $5.25In the Money | 15In 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 | $56.45In the Money | $57.35In the Money | $56.80In the Money | $6.15In the Money | 52In the Money | 16,396In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 92Out of the Money | 26,230Out of the Money | |
AAPLIn the Money | $51.45In the Money | $52.05In the Money | $51.25In the Money | $4.55In the Money | 25In 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 | $46.50In the Money | $47.05In the Money | $46.70In the Money | $4.70In the Money | 234In 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 | 750Out of the Money | 51,246Out of the Money | |
AAPLIn the Money | $41.50In the Money | $42.35In the Money | $41.50In the Money | $4.75In the Money | 242In 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 | 179Out of the Money | 22,345Out of the Money | |
AAPLIn the Money | $39.00In the Money | $40.10In the Money | $38.55In the Money | $4.30In the Money | 296In the Money | 105In the Money | AAPLOut of the Money | $0.04Out 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 | $36.50In the Money | $37.10In the Money | $36.85In the Money | $5.10In the Money | 511In the Money | 49,434In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 571Out of the Money | 53,775Out of the Money | |
AAPLIn the Money | $33.50In the Money | $35.05In the Money | $33.60In the Money | $4.10In the Money | 33In the Money | 184In the Money | AAPLOut of the Money | $0.06Out 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 | $31.15In the Money | $32.10In the Money | $31.85In the Money | $4.68In the Money | 2,078In 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 | 2,551Out of the Money | 26,552Out of the Money | |
AAPLIn the Money | $28.35In the Money | $30.10In the Money | $28.23In the Money | $3.68In the Money | 16In the Money | 125In the Money | AAPLOut of the Money | $0.08Out 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 | $26.30In the Money | $27.00In the Money | $26.85In the Money | $4.83In the Money | 1,485In 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 | 1,929Out of the Money | 23,965Out of the Money | |
AAPLIn the Money | $24.10In the Money | $25.15In the Money | $23.93In the Money | $4.53In the Money | 2,647In the Money | 753In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 1,783Out of the Money | 5,278Out of the Money | |
AAPLIn the Money | $21.50In the Money | $22.10In the Money | $21.43In the Money | $4.23In the Money | 1,076In the Money | 24,936In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 8,271Out of the Money | 20,763Out of the Money | |
AAPLIn the Money | $19.20In the Money | $19.75In the Money | $18.44In the Money | $3.64In the Money | 102In the Money | 3,235In the Money | AAPLOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 1,043Out of the Money | 9,748Out of the Money | |
AAPLIn the Money | $16.75In the Money | $17.20In the Money | $17.05In the Money | $4.45In the Money | 7,046In the Money | 24,303In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.23Out of the Money | 13,571Out of the Money | 35,925Out of the Money | |
AAPLIn the Money | $14.35In the Money | $14.95In the Money | $14.00In the Money | $3.83In the Money | 298In the Money | 2,600In the Money | AAPLOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.40Out of the Money | 1,312Out of the Money | 3,603Out of the Money | |
AAPLIn the Money | $12.25In the Money | $12.35In the Money | $12.35In the Money | $4.05In the Money | 4,229In the Money | 28,212In the Money | AAPLOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.70Out of the Money | 6,752Out of the Money | 11,575Out of the Money | |
AAPLIn the Money | $10.00In the Money | $10.20In the Money | $10.08In the Money | $3.63In the Money | 1,547In the Money | 4,383In the Money | AAPLOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $-1.07Out of the Money | 3,196Out of the Money | 5,011Out of the Money | |
AAPLIn the Money | $7.95In the Money | $8.10In the Money | $8.01In the Money | $3.21In the Money | 27,623In the Money | 38,846In the Money | AAPLOut of the Money | $1.18Out of the Money | $1.20Out of the Money | $1.21Out of the Money | $-1.64Out of the Money | 11,435Out of the Money | 10,339Out of the Money | |
AAPLIn the Money | $6.00In the Money | $6.20In the Money | $6.10In the Money | $2.70In the Money | 10,586In the Money | 6,606In the Money | AAPLOut of the Money | $1.83Out of the Money | $1.89Out of the Money | $1.84Out of the Money | $-2.06Out of the Money | 5,021Out of the Money | 552Out 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 | $2.10Underlying issue's last price | 24,104Underlying 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 | $2.75Underlying issue's last price | $2.82Underlying issue's last price | $2.76Underlying issue's last price | $-2.79Underlying issue's last price | 4,108Underlying issue's last price | 2,283Underlying issue's last price |
AAPLNear the Money | $3.20Near the Money | $3.35Near the Money | $3.25Near the Money | $1.59Near the Money | 13,037Near the Money | 3,277Near the Money | AAPLIn the Money | $3.90In the Money | $4.05In the Money | $4.00In the Money | $-3.45In the Money | 625In the Money | 98In the Money | |
AAPLOut of the Money | $2.21Out of the Money | $2.29Out of the Money | $2.25Out of the Money | $1.16Out of the Money | 34,830Out of the Money | 29,253Out of the Money | AAPLIn the Money | $5.40In the Money | $5.80In the Money | $5.50In the Money | $-4.50In the Money | 1,047In the Money | 449In the Money | |
AAPLOut of the Money | $1.50Out of the Money | $1.58Out of the Money | $1.55Out of the Money | $0.86Out of the Money | 4,691Out of the Money | 6,299Out of the Money | AAPLIn the Money | $7.10In the Money | $7.55In the Money | $7.25In the Money | $-4.05In the Money | 158In the Money | 13In the Money | |
AAPLOut of the Money | $0.99Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.56Out of the Money | 8,686Out of the Money | 26,779Out of the Money | AAPLIn the Money | $9.20In the Money | $9.45In the Money | $9.40In the Money | $-8.15In the Money | 55In the Money | 22In the Money | |
AAPLOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $0.23Out of the Money | 7,950Out of the Money | 12,468Out of the Money | AAPLIn the Money | $13.30In the Money | $14.10In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AAPLOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.14Out of the Money | 643Out of the Money | 12Out of the Money | AAPLIn the Money | $15.25In the Money | $17.15In the Money | $17.19In the Money | $-4.21In the Money | 4In the Money | 1In the Money | |
AAPLOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 2,392Out of the Money | 11,110Out of the Money | AAPLIn the Money | $17.90In the Money | $19.50In the Money | $19.89In the Money | $-4.86In the Money | 2In the Money | 7In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 2,215Out of the Money | 17,874Out of the Money | AAPLIn the Money | $23.20In the Money | $24.50In the Money | $24.95In the Money | $-8.49In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 498Out of the Money | 3,224Out of the Money | AAPLIn the Money | $27.90In the Money | $29.50In 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 | 189Out of the Money | 16,554Out of the Money | AAPLIn the Money | $32.95In the Money | $34.45In 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 | 59Out of the Money | 1,683Out of the Money | AAPLIn the Money | $38.20In the Money | $39.50In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 309Out of the Money | 1,084Out of the Money | AAPLIn the Money | $42.95In the Money | $44.45In 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 | $0.01Out of the Money | 47Out of the Money | 914Out of the Money | AAPLIn the Money | $47.90In the Money | $49.50In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,285Out of the Money | 8,776Out of the Money | AAPLIn the Money | $52.95In the Money | $54.45In 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 | $0.03Out 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 | $57.95In the Money | $59.50In 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 | 1,005Out of the Money | 1,419Out of the Money | AAPLIn the Money | $62.90In the Money | $64.50In 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 | 576Out of the Money | 2,206Out of the Money | AAPLIn the Money | $67.90In the Money | $69.50In 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 | $0.01Out of the Money | 857Out of the Money | 5,835Out of the Money | AAPLIn the Money | $72.95In the Money | $74.45In the Money | $74.55In the Money | $-8.19In the Money | 2In the Money | ---In the Money |