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 | $214.40In the Money | $216.50In the Money | $209.65In the Money | $0.00In the Money | ---In 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 | $209.50In the Money | $212.45In 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 | $204.45In the Money | $206.55In 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 | $199.55In the Money | $202.20In 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 | $194.45In the Money | $196.60In 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 | $189.55In the Money | $192.30In 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 | $184.50In the Money | $186.60In 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 | $179.55In the Money | $182.40In 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 | $174.50In the Money | $176.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $169.65In the Money | $172.55In 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 | $134.60In the Money | $136.75In 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 | $129.75In the Money | $132.60In 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 | $124.60In the Money | $126.75In 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 | $119.80In the Money | $122.60In 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 | $114.65In the Money | $116.80In 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 | $109.80In the Money | $112.40In 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 | $105.50In the Money | $107.10In 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 | ---Out of the Money | 476Out of the Money | |
AAPLIn the Money | $99.80In the Money | $102.45In 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 | $0.01Out 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 | $94.75In the Money | $96.85In 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 | $0.01Out 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 | $89.90In the Money | $92.60In 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 | $0.01Out 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 | $84.70In the Money | $86.90In 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 | $79.90In the Money | $82.45In 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 | $74.85In the Money | $77.55In 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 | ---Out of the Money | 4,634Out of the Money | |
AAPLIn the Money | $70.15In the Money | $71.50In the Money | $65.84In the Money | $0.00In the Money | ---In the Money | 923In 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 | ---Out of the Money | 7,598Out of the Money | |
AAPLIn the Money | $65.10In the Money | $66.85In the Money | $65.04In the Money | $0.00In the Money | ---In the Money | 401In 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 | 2Out of the Money | 8,187Out of the Money | |
AAPLIn the Money | $59.95In the Money | $62.65In the Money | $59.70In the Money | $0.00In the Money | ---In the Money | 714In 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 | ---Out of the Money | 7,426Out of the Money | |
AAPLIn the Money | $56.00In the Money | $57.05In the Money | $55.71In the Money | $0.41In the Money | 6In the Money | 3,907In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,417Out of the Money | |
AAPLIn the Money | $51.00In the Money | $52.15In the Money | $50.42In the Money | $0.00In the Money | ---In the Money | 16,400In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 26,244Out of the Money | |
AAPLIn the Money | $46.30In the Money | $46.75In the Money | $45.77In the Money | $0.51In the Money | 8In 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 | ---Out of the Money | 34,827Out of the Money | |
AAPLIn the Money | $41.15In the Money | $41.75In the Money | $41.24In the Money | $0.44In the Money | 6In the Money | 34,131In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 51,359Out of the Money | |
AAPLIn the Money | $36.40In the Money | $37.15In the Money | $35.90In the Money | $-0.10In the Money | 5In the Money | 22,729In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 13Out of the Money | 21,605Out of the Money | |
AAPLIn the Money | $32.80In the Money | $35.05In the Money | $32.82In the Money | $0.00In the Money | ---In 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 | 2Out of the Money | 845Out of the Money | |
AAPLIn the Money | $31.30In the Money | $31.85In the Money | $31.40In the Money | $0.40In the Money | 18In 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 | 87Out of the Money | 53,796Out of the Money | |
AAPLIn the Money | $27.85In the Money | $29.65In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | 178In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 5Out of the Money | 1,105Out of the Money | |
AAPLIn the Money | $26.35In the Money | $26.80In the Money | $26.55In the Money | $0.60In the Money | 14In 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 | 36Out of the Money | 26,669Out of the Money | |
AAPLIn the Money | $23.80In the Money | $24.45In the Money | $23.80In the Money | $0.65In the Money | 1In the Money | 61In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 275Out of the Money | 5,853Out of the Money | |
AAPLIn the Money | $21.55In the Money | $21.95In the Money | $21.55In the Money | $0.45In the Money | 64In the Money | 29,833In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 96Out of the Money | 24,250Out of the Money | |
AAPLIn the Money | $18.65In the Money | $19.35In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 755In the Money | AAPLOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 105Out of the Money | 5,356Out of the Money | |
AAPLIn the Money | $16.65In the Money | $16.90In the Money | $16.50In the Money | $0.25In the Money | 80In the Money | 24,713In the Money | AAPLOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 256Out of the Money | 20,239Out of the Money | |
AAPLIn the Money | $14.15In the Money | $14.55In the Money | $14.05In the Money | $0.31In the Money | 2In the Money | 3,245In the Money | AAPLOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 92Out of the Money | 9,660Out of the Money | |
AAPLIn the Money | $12.05In the Money | $12.25In the Money | $12.00In the Money | $0.35In the Money | 102In the Money | 24,327In the Money | AAPLOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.07Out of the Money | 461Out of the Money | 35,986Out of the Money | |
AAPLIn the Money | $9.80In the Money | $10.05In the Money | $9.89In the Money | $0.43In the Money | 71In the Money | 2,287In the Money | AAPLOut of the Money | $0.87Out of the Money | $0.91Out of the Money | $0.89Out of the Money | $-0.12Out of the Money | 182Out of the Money | 3,138Out of the Money | |
AAPLIn the Money | $7.85In the Money | $8.00In the Money | $8.00In the Money | $0.49In the Money | 742In the Money | 28,543In the Money | AAPLOut of the Money | $1.38Out of the Money | $1.39Out of the Money | $1.38Out of the Money | $-0.18Out of the Money | 1,077Out of the Money | 11,125Out of the Money | |
AAPLIn the Money | $6.10In the Money | $6.20In the Money | $6.05In the Money | $0.28In the Money | 600In the Money | 4,053In the Money | AAPLOut of the Money | $2.08Out of the Money | $2.12Out of the Money | $2.08Out of the Money | $-0.24Out of the Money | 1,195Out of the Money | 4,706Out of the Money | |
AAPLUnderlying issue's last price | $4.60Underlying issue's last price | $4.65Underlying issue's last price | $4.65Underlying issue's last price | $0.39Underlying issue's last price | 3,826Underlying 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 | $3.00Underlying issue's last price | $3.10Underlying issue's last price | $3.00Underlying issue's last price | $-0.37Underlying issue's last price | 578Underlying issue's last price | 9,498Underlying issue's last price |
AAPLNear the Money | $3.35Near the Money | $3.40Near the Money | $3.35Near the Money | $0.30Near the Money | 1,770Near the Money | 4,893Near the Money | AAPLIn the Money | $4.25In the Money | $4.35In the Money | $4.26In the Money | $-0.49In the Money | 153In the Money | 326In the Money | |
AAPLOut of the Money | $2.33Out of the Money | $2.34Out of the Money | $2.34Out of the Money | $0.17Out of the Money | 5,399Out of the Money | 39,772Out of the Money | AAPLIn the Money | $5.75In the Money | $5.85In the Money | $5.85In the Money | $-0.43In the Money | 232In the Money | 2,155In the Money | |
AAPLOut of the Money | $1.59Out of the Money | $1.63Out of the Money | $1.59Out of the Money | $0.12Out of the Money | 345Out of the Money | 3,369Out of the Money | AAPLIn the Money | $6.55In the Money | $7.75In the Money | $8.05In the Money | $-0.70In the Money | 6In the Money | 98In the Money | |
AAPLOut of the Money | $1.06Out of the Money | $1.08Out of the Money | $1.08Out of the Money | $0.08Out of the Money | 1,422Out of the Money | 27,355Out of the Money | AAPLIn the Money | $8.75In the Money | $9.80In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 365In the Money | |
AAPLOut of the Money | $0.69Out of the Money | $0.71Out of the Money | $0.67Out of the Money | $0.02Out of the Money | 176Out of the Money | 5,982Out of the Money | AAPLIn the Money | $11.35In the Money | $12.00In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AAPLOut of the Money | $0.45Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $0.04Out of the Money | 444Out of the Money | 26,685Out of the Money | AAPLIn the Money | $13.00In the Money | $14.30In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
AAPLOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 497Out of the Money | 11,784Out of the Money | AAPLIn the Money | $18.80In the Money | $19.40In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
AAPLOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 1Out of the Money | ---Out of the Money | AAPLIn the Money | $20.70In the Money | $22.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 206Out of the Money | 11,086Out of the Money | AAPLIn the Money | $23.15In the Money | $24.50In the Money | $31.05In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 48Out of the Money | 17,787Out of the Money | AAPLIn the Money | $28.25In the Money | $30.15In 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 | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 3,104Out of the Money | AAPLIn the Money | $33.05In the Money | $35.35In 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 | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 16,635Out of the Money | AAPLIn the Money | $38.30In the Money | $40.20In the Money | $46.04In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,682Out of the Money | AAPLIn the Money | $42.95In the Money | $45.15In 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 | ---Out of the Money | 1,084Out of the Money | AAPLIn the Money | $48.05In the Money | $50.25In 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 | $0.00Out of the Money | ---Out of the Money | 824Out of the Money | AAPLIn the Money | $52.90In the Money | $55.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 722Out of the Money | 7,576Out of the Money | AAPLIn the Money | $58.05In the Money | $60.30In 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 | 15Out of the Money | 2,062Out of the Money | AAPLIn the Money | $62.95In the Money | $65.45In 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 | $0.00Out of the Money | ---Out of the Money | 1,419Out of the Money | AAPLIn the Money | $68.05In the Money | $70.25In 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 | $0.00Out of the Money | ---Out of the Money | 2,034Out of the Money | AAPLIn the Money | $72.90In the Money | $75.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,736Out of the Money | AAPLIn the Money | $78.05In the Money | $80.30In the Money | $82.74In the Money | $0.00In the Money | ---In the Money | ---In the Money |