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 | $114.05In the Money | $115.60In the Money | $118.76In the Money | $0.00In the Money | ---In the Money | 6In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 5Out of the Money | 10Out of the Money | |
AAPLIn the Money | $109.10In the Money | $110.65In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $104.10In the Money | $105.60In the Money | $100.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $99.15In the Money | $100.80In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $94.15In the Money | $95.70In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $89.20In the Money | $90.75In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $84.20In the Money | $85.75In the Money | $83.92In the Money | $0.00In the Money | ---In the Money | 2In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $79.20In the Money | $80.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AAPLIn the Money | $74.25In the Money | $75.80In the Money | $75.52In the Money | $0.00In the Money | ---In the Money | 5In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.18Out of the Money | 1Out of the Money | 1Out of the Money | |
AAPLIn the Money | $69.30In the Money | $70.90In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 35Out of the Money | 42Out of the Money | |
AAPLIn the Money | $64.30In the Money | $65.85In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 105In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 12Out of the Money | 37Out of the Money | |
AAPLIn the Money | $59.35In the Money | $60.95In the Money | $59.75In the Money | $0.75In the Money | 2In the Money | 894In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AAPLIn the Money | $54.40In the Money | $55.35In the Money | $51.38In the Money | $0.00In the Money | ---In the Money | 140In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 128Out of the Money | |
AAPLIn the Money | $49.40In the Money | $50.25In the Money | $48.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
AAPLIn the Money | $44.45In the Money | $46.00In the Money | $40.65In the Money | $0.00In the Money | ---In the Money | 57In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 583Out of the Money | |
AAPLIn the Money | $39.50In the Money | $41.15In the Money | $39.28In the Money | $0.00In the Money | ---In the Money | 142In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 167Out of the Money | |
AAPLIn the Money | $34.50In the Money | $35.45In the Money | $34.60In the Money | $0.00In the Money | ---In the Money | 99In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 5Out of the Money | 565Out of the Money | |
AAPLIn the Money | $29.55In the Money | $31.30In the Money | $30.05In the Money | $0.51In the Money | 10In the Money | 106In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 20Out of the Money | 1,273Out of the Money | |
AAPLIn the Money | $24.85In the Money | $25.70In the Money | $25.28In the Money | $-0.32In the Money | 40In the Money | 415In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 91Out of the Money | 2,084Out of the Money | |
AAPLIn the Money | $20.05In the Money | $21.00In the Money | $19.68In the Money | $0.18In the Money | 26In the Money | 721In the Money | AAPLOut of the Money | $0.39Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.06Out of the Money | 503Out of the Money | 1,344Out of the Money | |
AAPLIn the Money | $15.70In the Money | $16.00In the Money | $15.70In the Money | $0.25In the Money | 85In the Money | 2,808In the Money | AAPLOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.76Out of the Money | $-0.08Out of the Money | 1,609Out of the Money | 4,993Out of the Money | |
AAPLIn the Money | $11.45In the Money | $11.65In the Money | $11.34In the Money | $0.30In the Money | 95In the Money | 1,262In the Money | AAPLOut of the Money | $1.38Out of the Money | $1.42Out of the Money | $1.47Out of the Money | $-0.14Out of the Money | 474Out of the Money | 1,949Out of the Money | |
AAPLUnderlying issue's last price | $7.70Underlying issue's last price | $7.85Underlying issue's last price | $7.75Underlying issue's last price | $0.50Underlying issue's last price | 699Underlying issue's last price | 2,758Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | AAPLUnderlying issue's last price | $2.62Underlying issue's last price | $2.69Underlying issue's last price | $2.77Underlying issue's last price | $-0.17Underlying issue's last price | 741Underlying issue's last price | 2,246Underlying issue's last price |
AAPLNear the Money | $4.80Near the Money | $4.90Near the Money | $4.80Near the Money | $0.24Near the Money | 1,953Near the Money | 5,327Near the Money | AAPLIn the Money | $4.70In the Money | $4.85In the Money | $4.85In the Money | $-0.40In the Money | 160In the Money | 1,469In the Money | |
AAPLOut of the Money | $2.78Out of the Money | $2.86Out of the Money | $2.80Out of the Money | $0.25Out of the Money | 3,406Out of the Money | 10,604Out of the Money | AAPLIn the Money | $7.50In the Money | $8.00In the Money | $8.05In the Money | $0.00In the Money | 23In the Money | 594In the Money | |
AAPLOut of the Money | $1.53Out of the Money | $1.58Out of the Money | $1.55Out of the Money | $0.09Out of the Money | 1,398Out of the Money | 3,086Out of the Money | AAPLIn the Money | $11.40In the Money | $11.90In the Money | $12.72In the Money | $1.20In the Money | 11In the Money | 88In the Money | |
AAPLOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.82Out of the Money | $0.00Out of the Money | 1,691Out of the Money | 6,648Out of the Money | AAPLIn the Money | $15.50In the Money | $16.70In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
AAPLOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.43Out of the Money | $-0.05Out of the Money | 265Out of the Money | 4,293Out of the Money | AAPLIn the Money | $20.20In the Money | $21.55In the Money | $24.44In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 162Out of the Money | 4,746Out of the Money | AAPLIn the Money | $25.15In the Money | $26.55In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
AAPLOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 127Out of the Money | 984Out of the Money | AAPLIn the Money | $30.10In the Money | $31.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 68Out of the Money | 1,804Out of the Money | AAPLIn the Money | $35.15In the Money | $36.55In the Money | $35.93In the Money | $-4.82In the Money | 2In the Money | 3In 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 | 43Out of the Money | 325Out of the Money | AAPLIn the Money | $40.10In the Money | $41.55In the Money | $45.26In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 19Out of the Money | 1,894Out of the Money | AAPLIn the Money | $45.20In the Money | $46.55In the Money | $45.95In the Money | $-4.33In the Money | 2In the Money | ---In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 70Out of the Money | 117Out of the Money | AAPLIn the Money | $50.00In the Money | $51.55In 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 | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 79Out of the Money | AAPLIn the Money | $55.15In the Money | $56.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | AAPLIn the Money | $60.10In the Money | $61.55In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 1Out of the Money | 26Out of the Money | AAPLIn the Money | $65.60In the Money | $66.55In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 8Out of the Money | 463Out of the Money | AAPLIn the Money | $70.10In the Money | $71.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |