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 | $124.60In the Money | $125.40In the Money | $123.64In the Money | $0.00In the Money | ---In the Money | 8In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | |
AAPLIn the Money | $119.60In the Money | $120.45In the Money | $111.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
AAPLIn the Money | $114.60In the Money | $115.40In the Money | $114.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $109.60In the Money | $110.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 380Out of the Money | |
AAPLIn the Money | $104.65In the Money | $105.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out 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 | $99.60In the Money | $100.45In the Money | $103.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | ---Out 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 | $94.65In the Money | $95.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AAPLIn the Money | $89.60In the Money | $90.45In the Money | $90.46In the Money | $-2.40In the Money | 3In the Money | 4In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
AAPLIn the Money | $84.65In the Money | $85.45In the Money | $84.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 459Out of the Money | |
AAPLIn the Money | $79.60In the Money | $80.45In the Money | $71.45In the Money | $0.00In the Money | ---In the Money | 10In the Money | AAPLOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | |
AAPLIn the Money | $74.65In the Money | $75.45In the Money | $77.91In the Money | $0.00In the Money | ---In the Money | 47In the Money | AAPLOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | |
AAPLIn the Money | $69.60In the Money | $70.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | |
AAPLIn the Money | $64.65In the Money | $65.45In the Money | $66.93In the Money | $0.00In the Money | ---In the Money | 24In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
AAPLIn the Money | $59.60In the Money | $60.50In the Money | $60.10In the Money | $-2.23In the Money | 15In the Money | 30In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
AAPLIn the Money | $54.65In the Money | $55.45In the Money | $55.00In the Money | $-0.55In the Money | 5In the Money | 129In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,801Out of the Money | |
AAPLIn the Money | $49.95In the Money | $50.20In the Money | $51.25In the Money | $-0.56In the Money | 2In the Money | 58In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,141Out of the Money | |
AAPLIn the Money | $44.95In the Money | $45.15In the Money | $44.82In the Money | $-0.78In the Money | 6In the Money | 82In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,567Out of the Money | |
AAPLIn the Money | $40.00In the Money | $40.20In the Money | $39.95In the Money | $-1.23In the Money | 27In the Money | 358In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,783Out of the Money | |
AAPLIn the Money | $35.00In the Money | $35.20In the Money | $35.05In the Money | $-1.89In the Money | 134In the Money | 435In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 2,424Out of the Money | |
AAPLIn the Money | $32.35In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $30.00In the Money | $30.20In the Money | $30.06In the Money | $-1.86In the Money | 13In the Money | 468In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 4,440Out of the Money | |
AAPLIn the Money | $27.45In the Money | $27.80In the Money | $27.64In the Money | $-2.07In the Money | 2In the Money | 97In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 748Out of the Money | 1,210Out of the Money | |
AAPLIn the Money | $25.00In the Money | $25.20In the Money | $24.63In the Money | $-2.69In the Money | 98In the Money | 564In the Money | AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 397Out of the Money | 4,839Out of the Money | |
AAPLIn the Money | $22.40In the Money | $22.75In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 322In 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 | 1,814Out of the Money | |
AAPLIn the Money | $20.00In the Money | $20.20In the Money | $19.76In the Money | $-2.09In the Money | 15In the Money | 450In 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 | 82Out of the Money | 5,156Out of the Money | |
AAPLIn the Money | $17.50In the Money | $17.75In the Money | $17.34In the Money | $0.02In the Money | 3In the Money | 1,508In 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 | 555Out of the Money | 6,466Out of the Money | |
AAPLIn the Money | $15.05In the Money | $15.20In the Money | $14.55In the Money | $-2.48In the Money | 44In the Money | 939In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 203Out of the Money | 8,539Out of the Money | |
AAPLIn the Money | $12.55In the Money | $12.75In the Money | $12.55In the Money | $-1.85In the Money | 6In the Money | 271In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 458Out of the Money | 5,323Out of the Money | |
AAPLIn the Money | $10.10In the Money | $10.25In the Money | $10.18In the Money | $-1.88In the Money | 45In the Money | 1,255In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 846Out of the Money | 12,364Out of the Money | |
AAPLIn the Money | $7.60In the Money | $7.80In the Money | $7.20In the Money | $-2.48In the Money | 28In the Money | 1,429In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 1,863Out of the Money | 5,846Out of the Money | |
AAPLIn the Money | $5.25In the Money | $5.40In the Money | $5.37In the Money | $-2.03In the Money | 413In the Money | 5,312In the Money | AAPLOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 7,150Out of the Money | 22,212Out of the Money | |
AAPLUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.25Underlying issue's last price | $-1.60Underlying issue's last price | 1,428Underlying issue's last price | 2,577Underlying issue's last price | Filter Table By Strike Price of$222.50Underlying issue's last price | AAPLUnderlying issue's last price | $0.62Underlying issue's last price | $0.64Underlying issue's last price | $0.62Underlying issue's last price | $0.11Underlying issue's last price | 13,759Underlying issue's last price | 15,851Underlying issue's last price |
AAPLNear the Money | $1.54Near the Money | $1.57Near the Money | $1.57Near the Money | $-1.35Near the Money | 14,840Near the Money | 12,964Near the Money | AAPLIn the Money | $1.46In the Money | $1.50In the Money | $1.50In the Money | $0.45In the Money | 21,369In the Money | 18,814In the Money | |
AAPLNear the Money | $0.55Near the Money | $0.57Near the Money | $0.57Near the Money | $-0.91Near the Money | 25,369Near the Money | 15,046Near the Money | AAPLIn the Money | $2.95In the Money | $3.05In the Money | $2.97In the Money | $0.91In the Money | 4,444In the Money | 10,385In the Money | |
AAPLOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.42Out of the Money | 30,468Out of the Money | 25,828Out of the Money | AAPLIn the Money | $5.00In the Money | $5.20In the Money | $5.12In the Money | $1.43In the Money | 674In the Money | 6,492In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 22,044Out of the Money | 24,052Out of the Money | AAPLIn the Money | $7.50In the Money | $7.60In the Money | $7.65In the Money | $1.70In the Money | 266In the Money | 5,759In the Money | |
AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 3,997Out of the Money | 26,670Out of the Money | AAPLIn the Money | $9.95In the Money | $10.10In the Money | $10.10In the Money | $1.85In the Money | 93In the Money | 1,324In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,677Out of the Money | 19,203Out of the Money | AAPLIn the Money | $12.40In the Money | $12.60In the Money | $12.89In the Money | $2.59In the Money | 1In the Money | 18In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 842Out of the Money | 20,111Out of the Money | AAPLIn the Money | $14.90In the Money | $15.10In the Money | $15.20In the Money | $1.95In the Money | 27In the Money | 183In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 248Out of the Money | 10,043Out of the Money | AAPLIn the Money | $17.35In the Money | $17.70In the Money | $17.16In the Money | $1.51In the Money | 1In the Money | 98In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 185Out of the Money | 10,405Out of the Money | AAPLIn the Money | $19.90In the Money | $20.10In the Money | $18.25In the Money | $0.00In the Money | ---In the Money | 450In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,648Out of the Money | AAPLIn the Money | $22.30In the Money | $22.80In the Money | $23.10In the Money | $1.77In the Money | 1In the Money | 13In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 5,090Out of the Money | AAPLIn the Money | $24.90In the Money | $25.15In the Money | $24.30In the Money | $1.15In the Money | 1In the Money | 51In the Money | |
AAPLOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | AAPLIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,822Out of the Money | AAPLIn the Money | $29.95In the Money | $30.15In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AAPLOut of the Money | ---Out 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 | $32.25In the Money | $33.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,088Out of the Money | AAPLIn the Money | $34.95In the Money | $35.15In the Money | $34.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 730Out of the Money | AAPLIn the Money | $39.95In the Money | $40.15In the Money | $37.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 802Out of the Money | AAPLIn the Money | $44.45In the Money | $45.55In the Money | $43.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,328Out of the Money | AAPLIn the Money | $49.75In the Money | $50.60In the Money | $45.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 492Out of the Money | AAPLIn the Money | $54.45In the Money | $55.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 301Out of the Money | AAPLIn the Money | $59.40In the Money | $60.60In the Money | $57.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | AAPLIn the Money | $64.45In the Money | $65.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | AAPLIn the Money | $69.40In the Money | $70.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 945Out of the Money | AAPLIn the Money | $74.45In the Money | $75.55In the Money | $72.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |