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 | $217.90In the Money | $219.95In the Money | $219.09In the Money | $-2.67In the Money | 2In 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 | $212.95In the Money | $215.00In 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 | $207.90In the Money | $210.05In the Money | $218.30In the Money | $0.00In the Money | ---In the Money | 6In 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 | $203.00In the Money | $205.00In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AAPLIn the Money | $197.95In the Money | $200.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AAPLIn the Money | $193.00In the Money | $195.05In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $187.95In the Money | $190.10In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $183.05In the Money | $185.05In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $178.00In the Money | $180.15In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AAPLIn the Money | $173.10In the Money | $175.10In the Money | $164.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 67Out of the Money | |
AAPLIn the Money | $143.15In the Money | $145.20In the Money | $147.30In the Money | $0.00In the Money | ---In the Money | 84In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
AAPLIn the Money | $138.15In the Money | $140.25In the Money | $111.38In the Money | $0.00In the Money | ---In the Money | 42In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 723Out of the Money | |
AAPLIn the Money | $133.20In the Money | $135.20In the Money | $139.24In the Money | $0.00In the Money | ---In the Money | 56In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
AAPLIn the Money | $128.15In the Money | $130.30In the Money | $113.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AAPLIn the Money | $123.25In the Money | $125.25In the Money | $123.90In the Money | $0.00In the Money | ---In the Money | 94In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 505Out of the Money | |
AAPLIn the Money | $118.20In the Money | $120.25In the Money | $67.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
AAPLIn the Money | $113.25In the Money | $115.30In the Money | $114.85In the Money | $0.00In the Money | ---In the Money | 424In 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 | 486Out of the Money | |
AAPLIn the Money | $108.20In the Money | $110.25In the Money | $114.16In the Money | $0.00In the Money | ---In the Money | 35In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,593Out of the Money | |
AAPLIn the Money | $103.30In the Money | $105.30In the Money | $104.61In the Money | $0.00In the Money | ---In the Money | 62In 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 | 32Out of the Money | 726Out of the Money | |
AAPLIn the Money | $98.25In the Money | $100.40In the Money | $89.90In the Money | $0.00In the Money | ---In the Money | 26In 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 | 2,444Out of the Money | |
AAPLIn the Money | $93.35In the Money | $95.35In the Money | $99.27In the Money | $0.00In the Money | ---In the Money | 312In 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 | 1Out of the Money | 1,789Out of the Money | |
AAPLIn the Money | $88.30In the Money | $90.35In the Money | $93.81In the Money | $0.00In the Money | ---In the Money | 142In 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 | 2,707Out of the Money | |
AAPLIn the Money | $83.35In the Money | $85.40In the Money | $85.00In the Money | $-2.02In the Money | 62In the Money | 503In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 70Out of the Money | 7,713Out of the Money | |
AAPLIn the Money | $78.35In the Money | $80.45In the Money | $79.50In the Money | $-7.23In the Money | 16In the Money | 515In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 58Out of the Money | 4,038Out of the Money | |
AAPLIn the Money | $73.75In the Money | $75.10In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | 1,236In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 110Out of the Money | 8,882Out of the Money | |
AAPLIn the Money | $68.35In the Money | $70.40In the Money | $69.80In the Money | $1.00In the Money | 4In the Money | 640In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 100Out of the Money | 3,002Out of the Money | |
AAPLIn the Money | $63.50In the Money | $65.40In the Money | $64.55In the Money | $-0.63In the Money | 28In the Money | 1,019In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 25Out of the Money | 6,721Out of the Money | |
AAPLIn the Money | $58.45In the Money | $60.55In the Money | $59.75In the Money | $1.40In the Money | 21In the Money | 814In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 24Out of the Money | 11,278Out of the Money | |
AAPLIn the Money | $54.00In the Money | $55.10In the Money | $55.46In the Money | $0.28In the Money | 1In the Money | 2,641In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 24Out of the Money | 11,789Out of the Money | |
AAPLIn the Money | $49.00In the Money | $50.05In the Money | $50.93In the Money | $1.18In the Money | 46In the Money | 5,878In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 32Out of the Money | 10,082Out of the Money | |
AAPLIn the Money | $44.05In the Money | $45.10In the Money | $44.79In the Money | $-0.11In the Money | 77In the Money | 8,320In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 489Out of the Money | 42,500Out of the Money | |
AAPLIn the Money | $39.30In the Money | $40.05In the Money | $39.86In the Money | $-0.34In the Money | 27In the Money | 12,203In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 2,745Out of the Money | 25,026Out of the Money | |
AAPLIn the Money | $34.65In the Money | $35.15In the Money | $35.71In the Money | $0.47In the Money | 74In the Money | 23,791In the Money | AAPLOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.07Out of the Money | 322Out of the Money | 37,550Out of the Money | |
AAPLIn the Money | $29.55In the Money | $30.20In the Money | $29.88In the Money | $-0.72In the Money | 67In the Money | 24,992In the Money | AAPLOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.13Out of the Money | 352Out of the Money | 12,818Out of the Money | |
AAPLIn the Money | $24.95In the Money | $25.45In the Money | $25.30In the Money | $-0.25In the Money | 306In the Money | 23,713In the Money | AAPLOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $-0.16Out of the Money | 1,724Out of the Money | 28,536Out of the Money | |
AAPLIn the Money | $20.50In the Money | $20.75In the Money | $20.55In the Money | $-0.80In the Money | 450In the Money | 13,527In the Money | AAPLOut of the Money | $1.03Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.22Out of the Money | 1,645Out of the Money | 17,512Out of the Money | |
AAPLIn the Money | $16.20In the Money | $16.45In the Money | $16.35In the Money | $-0.70In the Money | 356In the Money | 31,675In the Money | AAPLOut of the Money | $1.73Out of the Money | $1.80Out of the Money | $1.76Out of the Money | $-0.24Out of the Money | 3,194Out of the Money | 22,115Out of the Money | |
AAPLIn the Money | $12.35In the Money | $12.60In the Money | $12.50In the Money | $-0.60In the Money | 1,559In the Money | 27,075In the Money | AAPLOut of the Money | $2.82Out of the Money | $2.92Out of the Money | $2.85Out of the Money | $-0.25Out of the Money | 4,393Out of the Money | 26,922Out of the Money | |
AAPLUnderlying issue's last price | $9.00Underlying issue's last price | $9.20Underlying issue's last price | $9.25Underlying issue's last price | $-0.30Underlying issue's last price | 2,057Underlying issue's last price | 27,740Underlying issue's last price | Filter Table By Strike Price of$220.00Underlying issue's last price | AAPLUnderlying issue's last price | $4.40Underlying issue's last price | $4.55Underlying issue's last price | $4.55Underlying issue's last price | $-0.20Underlying issue's last price | 1,997Underlying issue's last price | 12,140Underlying issue's last price |
AAPLNear the Money | $6.20Near the Money | $6.35Near the Money | $6.29Near the Money | $-0.63Near the Money | 5,523Near the Money | 37,754Near the Money | AAPLIn the Money | $6.60In the Money | $6.75In the Money | $6.70In the Money | $-0.15In the Money | 2,293In the Money | 7,868In the Money | |
AAPLOut of the Money | $4.00Out of the Money | $4.15Out of the Money | $4.05Out of the Money | $-0.54Out of the Money | 12,405Out of the Money | 48,634Out of the Money | AAPLIn the Money | $9.35In the Money | $9.65In the Money | $9.45In the Money | $-0.06In the Money | 553In the Money | 10,024In the Money | |
AAPLOut of the Money | $2.41Out of the Money | $2.51Out of the Money | $2.45Out of the Money | $-0.44Out of the Money | 6,980Out of the Money | 28,782Out of the Money | AAPLIn the Money | $12.60In the Money | $13.20In the Money | $12.75In the Money | $-0.25In the Money | 327In the Money | 7,329In the Money | |
AAPLOut of the Money | $1.36Out of the Money | $1.43Out of the Money | $1.39Out of the Money | $-0.31Out of the Money | 9,161Out of the Money | 28,423Out of the Money | AAPLIn the Money | $16.60In the Money | $17.20In the Money | $15.95In the Money | $-0.65In the Money | 32In the Money | 1,887In the Money | |
AAPLOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $-0.20Out of the Money | 5,564Out of the Money | 24,204Out of the Money | AAPLIn the Money | $20.90In the Money | $21.90In the Money | $19.96In the Money | $-1.33In the Money | 11In the Money | 937In the Money | |
AAPLOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.12Out of the Money | 3,654Out of the Money | 41,724Out of the Money | AAPLIn the Money | $25.40In the Money | $26.80In the Money | $23.57In the Money | $-0.53In the Money | 4In the Money | 426In the Money | |
AAPLOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 1,277Out of the Money | 6,691Out of the Money | AAPLIn the Money | $30.20In the Money | $31.95In the Money | $22.42In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
AAPLOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 1,608Out of the Money | 14,187Out of the Money | AAPLIn the Money | $35.30In the Money | $36.80In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 171Out of the Money | 1,635Out of the Money | AAPLIn the Money | $40.20In the Money | $41.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 214Out of the Money | 4,252Out of the Money | AAPLIn the Money | $45.30In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 116Out of the Money | 3,273Out of the Money | AAPLIn the Money | $50.20In the Money | $51.85In the Money | $41.03In the Money | $0.00In the Money | ---In the Money | ---In 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 | 362Out of the Money | 2,262Out of the Money | AAPLIn the Money | $55.30In the Money | $56.80In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 617Out of the Money | AAPLIn the Money | $60.20In the Money | $61.85In 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 | 9Out of the Money | 2,917Out of the Money | AAPLIn the Money | $65.30In the Money | $66.85In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 283Out of the Money | AAPLIn the Money | $70.20In the Money | $71.95In 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 | $0.02Out of the Money | $-0.01Out of the Money | 214Out of the Money | 3,392Out of the Money | AAPLIn the Money | $75.30In the Money | $76.85In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 57Out of the Money | 68Out of the Money | AAPLIn the Money | $80.20In the Money | $81.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,203Out of the Money | AAPLIn the Money | $85.30In the Money | $86.80In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | AAPLIn the Money | $90.20In the Money | $91.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,322Out of the Money | AAPLIn the Money | $95.30In the Money | $96.85In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,506Out of the Money | AAPLIn the Money | $105.30In the Money | $106.85In the Money | $102.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 175Out of the Money | 3,798Out of the Money | AAPLIn the Money | $115.30In the Money | $116.85In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 45Out of the Money | 1,170Out of the Money | AAPLIn the Money | $125.30In the Money | $126.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 100Out of the Money | 1,225Out of the Money | AAPLIn the Money | $135.30In the Money | $136.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,666Out of the Money | AAPLIn the Money | $145.30In the Money | $146.85In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |