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 | $203.50In the Money | $207.95In the Money | $208.97In the Money | $0.00In the Money | ---In the Money | 166In 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 | $198.95In the Money | $202.95In 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 | $193.50In the Money | $197.95In 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 | $189.00In the Money | $193.00In 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 | $183.60In the Money | $188.00In 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 | $179.00In the Money | $183.00In 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 | $173.75In the Money | $178.00In 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 | $169.05In the Money | $172.90In 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 | $163.40In the Money | $168.00In 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 | $159.10In the Money | $163.00In the Money | $160.00In 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 | $124.50In the Money | $128.00In 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 | $119.25In the Money | $123.00In the Money | $120.20In the Money | $0.00In the Money | ---In the Money | 327In 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 | $114.30In the Money | $117.30In 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 | $109.50In the Money | $113.00In the Money | $109.90In 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 | 5,590Out of the Money | |
AAPLIn the Money | $103.70In the Money | $108.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,484Out of the Money | |
AAPLIn the Money | $99.95In the Money | $103.00In the Money | $101.16In the Money | $0.00In the Money | ---In the Money | 1,095In 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 | $94.00In the Money | $98.00In the Money | $99.40In the Money | $0.65In the Money | 1In the Money | 2,518In 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 | $89.35In the Money | $93.35In the Money | $91.20In the Money | $0.00In the Money | ---In the Money | 57In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.08Out 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 | $84.00In the Money | $88.35In 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 | $0.06Out 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 | $79.60In the Money | $83.35In the Money | $83.49In the Money | $-0.25In the Money | 1In the Money | 328In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 9,495Out of the Money | |
AAPLIn the Money | $74.00In the Money | $78.40In the Money | $79.50In the Money | $1.28In the Money | 1In the Money | 55In 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 | 656Out of the Money | 2,897Out of the Money | |
AAPLIn the Money | $69.00In the Money | $73.40In the Money | $73.74In the Money | $0.24In the Money | 3In the Money | 201In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 92Out of the Money | 4,122Out of the Money | |
AAPLIn the Money | $64.90In the Money | $68.35In the Money | $66.80In the Money | $-2.75In the Money | 30In the Money | 941In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 611Out of the Money | 4,245Out of the Money | |
AAPLIn the Money | $59.90In the Money | $63.40In the Money | $63.74In the Money | $0.11In the Money | 13In the Money | 934In 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 | 233Out of the Money | 7,810Out of the Money | |
AAPLIn the Money | $54.90In the Money | $58.40In the Money | $59.75In the Money | $0.69In the Money | 4In the Money | 407In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 8,191Out of the Money | |
AAPLIn the Money | $49.90In the Money | $53.45In the Money | $51.59In the Money | $-2.87In the Money | 6In the Money | 719In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 26Out of the Money | 7,476Out of the Money | |
AAPLIn the Money | $44.90In the Money | $48.50In the Money | $49.06In the Money | $-0.19In the Money | 5In the Money | 3,950In 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 | 42Out of the Money | 10,439Out of the Money | |
AAPLIn the Money | $39.90In the Money | $43.50In the Money | $44.50In the Money | $0.00In the Money | 60In the Money | 16,445In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 43Out of the Money | 26,233Out of the Money | |
AAPLIn the Money | $35.40In the Money | $38.50In the Money | $36.41In the Money | $-3.39In the Money | 45In the Money | 19,903In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 494Out of the Money | 31,884Out of the Money | |
AAPLIn the Money | $29.90In the Money | $33.50In the Money | $31.63In the Money | $-3.06In the Money | 326In the Money | 34,355In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 703Out of the Money | 51,212Out of the Money | |
AAPLIn the Money | $24.90In the Money | $28.65In the Money | $27.43In the Money | $-2.29In the Money | 144In the Money | 23,112In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 322Out of the Money | 21,851Out of the Money | |
AAPLIn the Money | $21.80In the Money | $26.00In the Money | $26.55In the Money | $-1.00In the Money | 1In the Money | 5In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 163Out of the Money | 122Out of the Money | |
AAPLIn the Money | $20.90In the Money | $23.50In the Money | $21.79In the Money | $-2.96In the Money | 911In the Money | 48,960In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.05Out of the Money | 1,265Out of the Money | 53,313Out of the Money | |
AAPLIn the Money | $17.00In the Money | $21.00In the Money | $22.23In the Money | $-0.37In the Money | 19In the Money | 31In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 73Out of the Money | 615Out of the Money | |
AAPLIn the Money | $15.85In the Money | $18.95In the Money | $17.21In the Money | $-2.79In the Money | 344In the Money | 27,502In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.12Out of the Money | 4,182Out of the Money | 28,165Out of the Money | |
AAPLIn the Money | $13.70In the Money | $15.80In the Money | $16.50In the Money | $-0.37In the Money | 36In the Money | 43In the Money | AAPLOut of the Money | $0.27Out of the Money | $0.56Out of the Money | $0.48Out of the Money | $0.11Out of the Money | 6,288Out of the Money | 1,445Out of the Money | |
AAPLIn the Money | $10.00In the Money | $14.00In the Money | $12.10In the Money | $-2.51In the Money | 1,131In the Money | 30,862In the Money | AAPLOut of the Money | $0.38Out of the Money | $0.79Out of the Money | $0.74Out of the Money | $0.26Out of the Money | 7,195Out of the Money | 20,784Out of the Money | |
AAPLIn the Money | $9.45In the Money | $12.00In the Money | $10.05In the Money | $-2.35In the Money | 291In the Money | 734In the Money | AAPLOut of the Money | $0.98Out of the Money | $1.22Out of the Money | $1.08Out of the Money | $0.37Out of the Money | 4,194Out of the Money | 1,642Out of the Money | |
AAPLIn the Money | $7.00In the Money | $10.00In the Money | $8.00In the Money | $-2.50In the Money | 1,834In the Money | 25,120In the Money | AAPLOut of the Money | $1.23Out of the Money | $1.75Out of the Money | $1.67Out of the Money | $0.66Out of the Money | 5,002Out of the Money | 21,012Out of the Money | |
AAPLIn the Money | $6.00In the Money | $8.25In the Money | $6.32In the Money | $-1.98In the Money | 412In the Money | 3,328In the Money | AAPLOut of the Money | $1.99Out of the Money | $2.61Out of the Money | $2.50Out of the Money | $1.00Out of the Money | 1,194Out of the Money | 8,951Out of the Money | |
AAPLUnderlying issue's last price | $4.60Underlying issue's last price | $5.75Underlying issue's last price | $4.70Underlying issue's last price | $-2.35Underlying issue's last price | 3,489Underlying issue's last price | 27,985Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | AAPLUnderlying issue's last price | $3.10Underlying issue's last price | $3.65Underlying issue's last price | $3.55Underlying issue's last price | $1.28Underlying issue's last price | 7,466Underlying issue's last price | 29,872Underlying issue's last price |
AAPLNear the Money | $3.30Near the Money | $3.75Near the Money | $3.46Near the Money | $-1.98Near the Money | 2,950Near the Money | 2,519Near the Money | AAPLIn the Money | $3.70In the Money | $5.00In the Money | $4.75In the Money | $1.56In the Money | 3,323In the Money | 1,139In the Money | |
AAPLOut of the Money | $2.40Out of the Money | $2.75Out of the Money | $2.50Out of the Money | $-1.60Out of the Money | 9,942Out of the Money | 33,161Out of the Money | AAPLIn the Money | $5.80In the Money | $6.80In the Money | $6.35In the Money | $2.00In the Money | 3,311In the Money | 8,405In the Money | |
AAPLOut of the Money | $1.65Out of the Money | $2.01Out of the Money | $1.77Out of the Money | $-1.07Out of the Money | 4,738Out of the Money | 2,254Out of the Money | AAPLIn the Money | $6.55In the Money | $9.30In the Money | $8.15In the Money | $2.20In the Money | 233In the Money | 393In the Money | |
AAPLOut of the Money | $1.20Out of the Money | $1.40Out of the Money | $1.20Out of the Money | $-0.99Out of the Money | 14,135Out of the Money | 44,708Out of the Money | AAPLIn the Money | $8.00In the Money | $10.65In the Money | $10.00In the Money | $2.45In the Money | 466In the Money | 4,849In the Money | |
AAPLOut of the Money | $0.78Out of the Money | $1.27Out of the Money | $0.87Out of the Money | $-0.69Out of the Money | 3,394Out of the Money | 2,162Out of the Money | AAPLIn the Money | $10.05In the Money | $14.25In the Money | $11.90In the Money | $2.81In the Money | 56In the Money | 20In the Money | |
AAPLOut of the Money | $0.55Out of the Money | $0.90Out of the Money | $0.59Out of the Money | $-0.51Out of the Money | 2,695Out of the Money | 35,669Out of the Money | AAPLIn the Money | $12.40In the Money | $15.00In the Money | $14.20In the Money | $1.85In the Money | 31In the Money | 754In the Money | |
AAPLOut of the Money | $0.34Out of the Money | $0.65Out of the Money | $0.43Out of the Money | $-0.31Out of the Money | 608Out of the Money | 841Out of the Money | AAPLIn the Money | $15.95In the Money | $18.35In the Money | $16.45In the Money | $2.22In the Money | 7In the Money | 88In the Money | |
AAPLOut of the Money | $0.27Out of the Money | $0.51Out of the Money | $0.31Out of the Money | $-0.22Out of the Money | 2,510Out of the Money | 25,537Out of the Money | AAPLIn the Money | $17.10In the Money | $20.85In the Money | $18.35In the Money | $1.65In the Money | 30In the Money | 334In the Money | |
AAPLOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.15Out of the Money | 5,241Out of the Money | 722Out of the Money | AAPLIn the Money | $19.80In the Money | $23.45In the Money | $22.00In the Money | $-1.05In the Money | 2In the Money | 2In the Money | |
AAPLOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.11Out of the Money | 2,854Out of the Money | 24,310Out of the Money | AAPLIn the Money | $23.20In the Money | $25.95In the Money | $21.20In the Money | $0.20In the Money | 1In the Money | ---In the Money | |
AAPLOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 797Out of the Money | 11,359Out of the Money | AAPLIn the Money | $27.10In the Money | $30.85In the Money | $27.30In the Money | $0.85In the Money | 1In the Money | 8In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 101Out of the Money | 11,078Out of the Money | AAPLIn the Money | $32.60In the Money | $35.95In 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 | $-0.02Out of the Money | 1,053Out of the Money | 17,916Out of the Money | AAPLIn the Money | $37.10In the Money | $41.20In the Money | $36.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 202Out of the Money | 3,373Out of the Money | AAPLIn the Money | $43.30In the Money | $45.95In the Money | $41.70In the Money | $0.68In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 251Out of the Money | 16,380Out of the Money | AAPLIn the Money | $47.10In the Money | $51.65In the Money | $46.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,478Out of the Money | AAPLIn the Money | $53.30In the Money | $55.95In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 1,261Out of the Money | AAPLIn the Money | $58.30In the Money | $60.85In 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 | 20Out of the Money | 819Out of the Money | AAPLIn the Money | $63.30In the Money | $65.95In 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 | 508Out of the Money | 2,549Out of the Money | AAPLIn the Money | $68.40In the Money | $70.85In the Money | $110.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 16Out of the Money | 2,030Out of the Money | AAPLIn the Money | $73.30In the Money | $75.95In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,434Out of the Money | AAPLIn the Money | $77.10In the Money | $80.85In 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 | 50Out of the Money | 1,965Out of the Money | AAPLIn the Money | $82.10In the Money | $85.95In 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 | 75Out of the Money | 5,492Out of the Money | AAPLIn the Money | $88.50In the Money | $90.85In the Money | $82.74In the Money | $0.00In the Money | ---In the Money | ---In the Money |