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 | $208.20In the Money | $209.95In the Money | $208.97In the Money | $4.39In the Money | 50In the Money | 116In 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 | $203.25In the Money | $204.90In the Money | $203.65In the Money | $33.84In the Money | 3In 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 | 7Out of the Money | |
AAPLIn the Money | $198.25In the Money | $199.95In 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 | $193.30In the Money | $194.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AAPLIn the Money | $188.30In the Money | $190.00In 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 | $183.35In the Money | $185.00In 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 | $178.30In the Money | $180.05In the Money | $178.75In the Money | $22.27In the Money | 6In the Money | 5In 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 | $173.40In the Money | $175.00In 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 | $168.35In the Money | $170.10In 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 | $163.40In the Money | $165.05In 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 | $128.50In the Money | $130.25In 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 | $123.55In the Money | $125.20In 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 | $118.55In the Money | $120.30In 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 | $113.60In the Money | $115.25In 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 | $108.60In the Money | $110.35In 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 | $103.65In the Money | $105.30In 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 | $99.25In the Money | $99.90In the Money | $98.75In the Money | $0.00In the Money | ---In 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 | $93.70In the Money | $95.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 36Out of the Money | 2,016Out of the Money | |
AAPLIn the Money | $88.65In the Money | $90.40In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 752Out of the Money | 5,815Out of the Money | |
AAPLIn the Money | $83.75In the Money | $85.40In the Money | $83.74In the Money | $0.00In the Money | ---In 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 | 1,451Out of the Money | 8,192Out of the Money | |
AAPLIn the Money | $78.70In the Money | $80.45In the Money | $78.22In the Money | $0.00In the Money | ---In the Money | 55In 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 | 28Out of the Money | 2,869Out of the Money | |
AAPLIn the Money | $73.80In the Money | $75.45In the Money | $73.50In the Money | $0.00In the Money | ---In the Money | 201In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,122Out of the Money | |
AAPLIn the Money | $68.75In the Money | $70.50In the Money | $69.55In the Money | $-0.35In the Money | 12In the Money | 951In 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 | 20Out of the Money | 4,235Out of the Money | |
AAPLIn the Money | $63.85In the Money | $65.50In the Money | $63.63In the Money | $-1.37In the Money | 31In the Money | 935In 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 | 465Out of the Money | 7,553Out of the Money | |
AAPLIn the Money | $58.80In the Money | $60.55In the Money | $59.06In the Money | $-0.09In the Money | 4In the Money | 409In 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 | 189Out of the Money | 8,039Out of the Money | |
AAPLIn the Money | $53.90In the Money | $55.55In the Money | $54.46In the Money | $0.66In the Money | 5In the Money | 724In 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 | 52Out of the Money | 7,488Out of the Money | |
AAPLIn the Money | $49.45In the Money | $50.00In the Money | $49.25In the Money | $-0.15In the Money | 2In the Money | 3,950In 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 | 57Out of the Money | 10,489Out of the Money | |
AAPLIn the Money | $44.50In the Money | $45.00In the Money | $44.50In the Money | $-0.75In the Money | 67In the Money | 16,488In 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 | 740Out of the Money | 25,876Out of the Money | |
AAPLIn the Money | $39.55In the Money | $40.20In the Money | $39.80In the Money | $0.60In the Money | 5,014In the Money | 14,912In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 5,220Out of the Money | 26,853Out of the Money | |
AAPLIn the Money | $34.55In the Money | $35.00In the Money | $34.69In the Money | $0.59In the Money | 144In the Money | 34,326In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 734Out of the Money | 51,714Out of the Money | |
AAPLIn the Money | $29.65In the Money | $30.30In the Money | $29.72In the Money | $0.65In the Money | 82In the Money | 23,118In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 501Out of the Money | 21,952Out of the Money | |
AAPLIn the Money | $26.55In the Money | $28.30In the Money | $27.55In the Money | $0.15In the Money | 1In the Money | 4In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 12Out of the Money | 122Out of the Money | |
AAPLIn the Money | $24.70In the Money | $25.20In the Money | $24.75In the Money | $0.50In the Money | 799In the Money | 49,118In the Money | AAPLOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 4,525Out of the Money | 51,859Out of the Money | |
AAPLIn the Money | $21.95In the Money | $23.10In the Money | $22.60In the Money | $3.92In the Money | 2In the Money | 33In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 57Out of the Money | 581Out of the Money | |
AAPLIn the Money | $19.90In the Money | $20.30In the Money | $20.00In the Money | $0.92In the Money | 143In the Money | 27,535In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.09Out of the Money | 885Out of the Money | 28,207Out of the Money | |
AAPLIn the Money | $17.15In the Money | $18.20In the Money | $16.87In the Money | $-0.37In the Money | 12In the Money | 39In the Money | AAPLOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $-0.09Out of the Money | 445Out of the Money | 1,265Out of the Money | |
AAPLIn the Money | $15.15In the Money | $15.45In the Money | $14.61In the Money | $-0.19In the Money | 392In the Money | 30,956In the Money | AAPLOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.13Out of the Money | 9,164Out of the Money | 28,225Out of the Money | |
AAPLIn the Money | $12.90In the Money | $13.10In the Money | $12.40In the Money | $0.15In the Money | 201In the Money | 545In the Money | AAPLOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.71Out of the Money | $-0.14Out of the Money | 1,351Out of the Money | 1,179Out of the Money | |
AAPLIn the Money | $10.85In the Money | $11.00In the Money | $10.50In the Money | $0.09In the Money | 751In the Money | 25,237In the Money | AAPLOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $-0.23Out of the Money | 1,883Out of the Money | 20,732Out of the Money | |
AAPLIn the Money | $8.80In the Money | $8.95In the Money | $8.30In the Money | $-0.10In the Money | 261In the Money | 3,311In the Money | AAPLOut of the Money | $1.45Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $-0.25Out of the Money | 8,010Out of the Money | 1,459Out of the Money | |
AAPLIn the Money | $7.00In the Money | $7.15In the Money | $7.05In the Money | $0.40In the Money | 2,687In the Money | 27,809In the Money | AAPLOut of the Money | $2.14Out of the Money | $2.19Out of the Money | $2.27Out of the Money | $-0.25Out of the Money | 5,933Out of the Money | 26,693Out of the Money | |
AAPLUnderlying issue's last price | $5.45Underlying issue's last price | $5.50Underlying issue's last price | $5.44Underlying issue's last price | $0.24Underlying issue's last price | 3,058Underlying issue's last price | 1,954Underlying issue's last price | Filter Table By Strike Price of$212.50Underlying issue's last price | AAPLUnderlying issue's last price | $3.05Underlying issue's last price | $3.15Underlying issue's last price | $3.19Underlying issue's last price | $-0.31Underlying issue's last price | 1,173Underlying issue's last price | 870Underlying issue's last price |
AAPLNear the Money | $4.05Near the Money | $4.15Near the Money | $4.10Near the Money | $0.30Near the Money | 9,356Near the Money | 33,815Near the Money | AAPLIn the Money | $4.20In the Money | $4.30In the Money | $4.35In the Money | $-0.45In the Money | 1,060In the Money | 8,331In the Money | |
AAPLOut of the Money | $3.00Out of the Money | $3.05Out of the Money | $2.84Out of the Money | $0.00Out of the Money | 1,395Out of the Money | 1,804Out of the Money | AAPLIn the Money | $5.60In the Money | $5.75In the Money | $5.95In the Money | $-0.45In the Money | 385In the Money | 248In the Money | |
AAPLOut of the Money | $2.17Out of the Money | $2.20Out of the Money | $2.19Out of the Money | $0.18Out of the Money | 10,426Out of the Money | 44,367Out of the Money | AAPLIn the Money | $7.25In the Money | $7.55In the Money | $7.55In the Money | $-0.69In the Money | 427In the Money | 4,869In the Money | |
AAPLOut of the Money | $1.53Out of the Money | $1.60Out of the Money | $1.56Out of the Money | $0.10Out of the Money | 1,270Out of the Money | 1,829Out of the Money | AAPLIn the Money | $8.95In the Money | $9.50In the Money | $9.09In the Money | $-1.16In the Money | 2In the Money | 20In the Money | |
AAPLOut of the Money | $1.09Out of the Money | $1.13Out of the Money | $1.10Out of the Money | $0.07Out of the Money | 1,628Out of the Money | 35,542Out of the Money | AAPLIn the Money | $11.25In the Money | $11.65In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 754In the Money | |
AAPLOut of the Money | $0.77Out of the Money | $0.82Out of the Money | $0.74Out of the Money | $0.00Out of the Money | 758Out of the Money | 867Out of the Money | AAPLIn the Money | $13.50In the Money | $13.90In the Money | $14.23In the Money | $-0.16In the Money | 4In the Money | 86In the Money | |
AAPLOut of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $-0.03Out of the Money | 3,221Out of the Money | 25,405Out of the Money | AAPLIn the Money | $15.65In the Money | $16.45In the Money | $16.70In the Money | $-0.16In the Money | 126In the Money | 210In the Money | |
AAPLOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $-0.03Out of the Money | 124Out of the Money | 728Out of the Money | AAPLIn the Money | $18.00In the Money | $19.05In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AAPLOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.03Out of the Money | 1,525Out of the Money | 23,453Out of the Money | AAPLIn the Money | $20.30In the Money | $21.65In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 595Out of the Money | 11,105Out of the Money | AAPLIn the Money | $25.45In the Money | $26.35In the Money | $26.45In the Money | $-0.23In the Money | 22In the Money | 8In the Money | |
AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 903Out of the Money | 10,996Out of the Money | AAPLIn the Money | $30.50In the Money | $31.40In the Money | $31.05In the Money | $-5.60In the Money | 4In the Money | 7In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 2,893Out of the Money | 17,475Out of the Money | AAPLIn the Money | $35.40In the Money | $36.55In the Money | $36.07In the Money | $-5.60In the Money | 4In the Money | ---In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 84Out of the Money | 3,362Out of the Money | AAPLIn the Money | $40.35In the Money | $41.60In the Money | $41.02In the Money | $-1.71In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 284Out of the Money | 16,361Out of the Money | AAPLIn the Money | $45.40In the Money | $46.55In the Money | $46.04In the Money | $-1.56In the Money | 1In the Money | 1In the Money | |
AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 13Out of the Money | 1,466Out of the Money | AAPLIn the Money | $50.35In the Money | $51.60In the Money | $51.06In the Money | $-4.28In the Money | 2In the Money | ---In 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 | 130Out of the Money | 1,258Out of the Money | AAPLIn the Money | $55.40In the Money | $56.55In 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 | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 810Out of the Money | AAPLIn the Money | $60.35In the Money | $61.60In 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 | $-0.02Out of the Money | 804Out of the Money | 1,873Out of the Money | AAPLIn the Money | $65.40In the Money | $66.55In 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 | $0.00Out of the Money | ---Out of the Money | 2,030Out of the Money | AAPLIn the Money | $70.35In the Money | $71.60In 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 | 116Out of the Money | 1,371Out of the Money | AAPLIn the Money | $75.40In the Money | $76.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,965Out of the Money | AAPLIn the Money | $80.35In the Money | $81.60In 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 | 9Out of the Money | 5,496Out of the Money | AAPLIn the Money | $85.40In the Money | $86.55In the Money | $82.74In the Money | $0.00In the Money | ---In the Money | ---In the Money |