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 | $216.25In the Money | $216.85In the Money | $215.31In the Money | $5.66In the Money | 20In the Money | 186In 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 | $211.30In the Money | $211.85In 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 | $206.30In the Money | $206.90In 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 | $201.30In the Money | $201.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AAPLIn the Money | $196.30In the Money | $196.90In 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 | $191.35In the Money | $191.90In 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 | $186.35In the Money | $186.95In 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 | $181.35In the Money | $181.95In 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 | $176.35In the Money | $176.95In 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 | $171.40In the Money | $172.00In the Money | $166.32In 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 | 113Out of the Money | |
AAPLIn the Money | $136.50In the Money | $137.05In 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 | $131.50In the Money | $132.10In 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 | $126.50In the Money | $127.10In 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 | $121.55In the Money | $122.10In 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 | $116.55In the Money | $117.10In 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 | $111.55In the Money | $112.15In 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 | $106.55In the Money | $107.15In 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 | $101.60In the Money | $102.15In the Money | $95.23In the Money | $0.00In the Money | ---In 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 | $96.60In the Money | $97.20In the Money | $88.12In the Money | $0.00In the Money | ---In 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 | $91.60In the Money | $92.20In the Money | $86.12In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 9,495Out of the Money | |
AAPLIn the Money | $86.60In the Money | $87.20In 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 | $81.60In the Money | $82.20In the Money | $73.74In the Money | $0.00In the Money | ---In 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 | 4,172Out of the Money | |
AAPLIn the Money | $76.65In the Money | $77.25In 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 | 40Out of the Money | 4,634Out of the Money | |
AAPLIn the Money | $71.65In the Money | $72.05In the Money | $71.75In the Money | $5.91In the Money | 6In the Money | 923In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 103Out of the Money | 7,598Out of the Money | |
AAPLIn the Money | $66.70In the Money | $67.25In the Money | $65.04In the Money | $0.00In the Money | ---In the Money | 401In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 12Out of the Money | 8,187Out of the Money | |
AAPLIn the Money | $61.70In the Money | $62.30In the Money | $60.83In the Money | $1.13In the Money | 34In the Money | 714In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 53Out of the Money | 7,426Out of the Money | |
AAPLIn the Money | $56.75In the Money | $57.10In the Money | $56.44In the Money | $1.14In the Money | 10In the Money | 3,907In 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 | 24Out of the Money | 10,417Out of the Money | |
AAPLIn the Money | $51.75In the Money | $52.15In the Money | $50.65In the Money | $0.23In the Money | 5In the Money | 16,400In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 23Out of the Money | 26,244Out of the Money | |
AAPLIn the Money | $46.80In the Money | $47.35In the Money | $46.70In the Money | $1.44In the Money | 100In the Money | 19,852In 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 | 177Out of the Money | 34,827Out of the Money | |
AAPLIn the Money | $41.80In the Money | $42.15In the Money | $42.00In the Money | $1.20In the Money | 160In the Money | 34,131In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 70Out of the Money | 51,359Out of the Money | |
AAPLIn the Money | $36.80In the Money | $37.20In the Money | $36.75In the Money | $0.75In the Money | 145In the Money | 22,729In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1,259Out of the Money | 21,605Out of the Money | |
AAPLIn the Money | $34.40In the Money | $34.70In the Money | $34.25In the Money | $1.43In the Money | 4In the Money | 101In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 9Out of the Money | 845Out of the Money | |
AAPLIn the Money | $31.85In the Money | $32.20In the Money | $31.75In the Money | $0.75In the Money | 360In the Money | 49,597In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 212Out of the Money | 53,796Out of the Money | |
AAPLIn the Money | $29.35In the Money | $29.95In the Money | $29.50In the Money | $1.70In the Money | 6In the Money | 178In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,105Out of the Money | |
AAPLIn the Money | $26.90In the Money | $27.25In the Money | $27.17In the Money | $1.22In the Money | 172In the Money | 26,459In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 331Out of the Money | 26,669Out of the Money | |
AAPLIn the Money | $24.40In the Money | $24.80In the Money | $24.55In the Money | $1.40In the Money | 73In the Money | 61In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 301Out of the Money | 5,853Out of the Money | |
AAPLIn the Money | $22.00In the Money | $22.30In the Money | $22.02In the Money | $0.92In the Money | 482In the Money | 29,833In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 2,776Out of the Money | 24,250Out of the Money | |
AAPLIn the Money | $19.55In the Money | $19.95In the Money | $19.40In the Money | $1.50In the Money | 5In the Money | 755In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 203Out of the Money | 5,356Out of the Money | |
AAPLIn the Money | $17.15In the Money | $17.45In the Money | $17.20In the Money | $0.95In the Money | 1,503In the Money | 24,713In the Money | AAPLOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.09Out of the Money | 2,194Out of the Money | 20,239Out of the Money | |
AAPLIn the Money | $14.65In the Money | $15.05In the Money | $14.80In the Money | $1.06In the Money | 189In the Money | 3,245In the Money | AAPLOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 677Out of the Money | 9,660Out of the Money | |
AAPLIn the Money | $12.45In the Money | $12.75In the Money | $12.60In the Money | $0.95In the Money | 1,117In the Money | 24,327In the Money | AAPLOut of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.17Out of the Money | 3,529Out of the Money | 35,986Out of the Money | |
AAPLIn the Money | $10.20In the Money | $10.50In the Money | $10.17In the Money | $0.71In the Money | 681In the Money | 2,287In the Money | AAPLOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $-0.26Out of the Money | 1,432Out of the Money | 3,138Out of the Money | |
AAPLIn the Money | $8.20In the Money | $8.35In the Money | $8.30In the Money | $0.79In the Money | 3,952In the Money | 28,543In the Money | AAPLOut of the Money | $1.15Out of the Money | $1.20Out of the Money | $1.22Out of the Money | $-0.34Out of the Money | 5,072Out of the Money | 11,125Out of the Money | |
AAPLIn the Money | $6.35In the Money | $6.45In the Money | $6.45In the Money | $0.68In the Money | 2,081In the Money | 4,053In the Money | AAPLOut of the Money | $1.79Out of the Money | $1.83Out of the Money | $1.85Out of the Money | $-0.47Out of the Money | 3,644Out of the Money | 4,706Out of the Money | |
AAPLUnderlying issue's last price | $4.75Underlying issue's last price | $4.85Underlying issue's last price | $4.80Underlying issue's last price | $0.54Underlying issue's last price | 12,843Underlying issue's last price | 41,231Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | AAPLUnderlying issue's last price | $2.70Underlying issue's last price | $2.74Underlying issue's last price | $2.85Underlying issue's last price | $-0.52Underlying issue's last price | 3,221Underlying issue's last price | 9,498Underlying issue's last price |
AAPLNear the Money | $3.45Near the Money | $3.50Near the Money | $3.40Near the Money | $0.35Near the Money | 8,324Near the Money | 4,893Near the Money | AAPLIn the Money | $3.85In the Money | $3.95In the Money | $3.90In the Money | $-0.85In the Money | 569In the Money | 326In the Money | |
AAPLOut of the Money | $2.43Out of the Money | $2.45Out of the Money | $2.45Out of the Money | $0.28Out of the Money | 21,141Out of the Money | 39,772Out of the Money | AAPLIn the Money | $5.30In the Money | $5.45In the Money | $5.55In the Money | $-0.73In the Money | 630In the Money | 2,155In the Money | |
AAPLOut of the Money | $1.63Out of the Money | $1.66Out of the Money | $1.66Out of the Money | $0.19Out of the Money | 2,228Out of the Money | 3,369Out of the Money | AAPLIn the Money | $7.00In the Money | $7.25In the Money | $7.45In the Money | $-1.30In the Money | 32In the Money | 98In the Money | |
AAPLOut of the Money | $1.06Out of the Money | $1.10Out of the Money | $1.09Out of the Money | $0.09Out of the Money | 7,203Out of the Money | 27,355Out of the Money | AAPLIn the Money | $9.00In the Money | $9.25In the Money | $10.00In the Money | $-0.85In the Money | 101In the Money | 365In the Money | |
AAPLOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.69Out of the Money | $0.04Out of the Money | 844Out of the Money | 5,982Out of the Money | AAPLIn the Money | $11.15In the Money | $11.45In the Money | $11.30In the Money | $-3.70In the Money | 13In the Money | 2In the Money | |
AAPLOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.02Out of the Money | 1,801Out of the Money | 26,685Out of the Money | AAPLIn the Money | $13.40In the Money | $13.85In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
AAPLOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 1,969Out of the Money | 11,784Out of the Money | AAPLIn the Money | $18.20In the Money | $18.75In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AAPLOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 14Out of the Money | ---Out of the Money | AAPLIn the Money | $20.90In the Money | $21.30In the Money | $21.40In the Money | $21.40In the Money | 1In the Money | ---In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 613Out of the Money | 11,086Out of the Money | AAPLIn the Money | $23.25In the Money | $23.75In the Money | $24.75In the Money | $-6.30In the Money | 19In the Money | 7In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 333Out of the Money | 17,787Out of the Money | AAPLIn the Money | $28.15In the Money | $28.75In the Money | $33.44In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 125Out of the Money | 3,104Out of the Money | AAPLIn the Money | $33.15In the Money | $33.80In the Money | $41.70In the Money | $0.00In the Money | ---In 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 | 556Out of the Money | 16,635Out of the Money | AAPLIn the Money | $38.15In the Money | $38.80In the Money | $46.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 18Out of the Money | 1,682Out of the Money | AAPLIn the Money | $43.15In the Money | $43.80In the Money | $51.06In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,084Out of the Money | AAPLIn the Money | $48.15In the Money | $48.80In 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 | $-0.01Out of the Money | 100Out of the Money | 824Out of the Money | AAPLIn the Money | $53.15In the Money | $53.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,399Out of the Money | 7,576Out of the Money | AAPLIn the Money | $58.15In the Money | $58.80In 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 | 70Out of the Money | 2,062Out of the Money | AAPLIn the Money | $63.15In the Money | $63.80In 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 | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,419Out of the Money | AAPLIn the Money | $68.25In the Money | $68.80In 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 | $0.01Out of the Money | $-0.01Out of the Money | 239Out of the Money | 2,034Out of the Money | AAPLIn the Money | $73.15In the Money | $73.80In 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 | 102Out of the Money | 5,736Out of the Money | AAPLIn the Money | $78.15In the Money | $78.80In the Money | $82.74In the Money | $0.00In the Money | ---In the Money | ---In the Money |