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 | $220.70In the Money | $221.15In the Money | $205.41In the Money | $0.00In the Money | ---In the Money | 2In 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 | $215.75In the Money | $216.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $210.80In the Money | $211.20In 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 | $205.80In the Money | $206.20In 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 | 1Out of the Money | |
AAPLIn the Money | $200.80In the Money | $201.25In 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 | $195.90In the Money | $196.25In 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 | $190.85In the Money | $191.30In 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 | $185.90In the Money | $186.30In 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 | $180.90In the Money | $181.35In 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 | 40Out of the Money | |
AAPLIn the Money | $175.95In the Money | $176.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
AAPLIn the Money | $146.10In the Money | $146.55In the Money | $145.45In the Money | $21.71In the Money | 22In the Money | 65In 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 | 327Out of the Money | |
AAPLIn the Money | $141.15In the Money | $141.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
AAPLIn the Money | $136.15In the Money | $136.60In the Money | $136.80In the Money | $6.95In the Money | 27In the Money | 22In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
AAPLIn the Money | $131.25In the Money | $131.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AAPLIn the Money | $126.25In the Money | $126.65In the Money | $119.60In the Money | $0.00In the Money | ---In the Money | 86In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | |
AAPLIn the Money | $121.25In the Money | $121.65In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
AAPLIn the Money | $116.30In the Money | $116.70In the Money | $104.77In the Money | $0.00In the Money | ---In the Money | 375In 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 | 53Out of the Money | 486Out of the Money | |
AAPLIn the Money | $111.35In the Money | $111.70In the Money | $105.30In the Money | $0.00In the Money | ---In the Money | 30In 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 | 3Out of the Money | 2,624Out of the Money | |
AAPLIn the Money | $106.35In the Money | $106.75In the Money | $96.47In the Money | $0.00In the Money | ---In the Money | 63In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 726Out of the Money | |
AAPLIn the Money | $101.35In the Money | $101.75In 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 | $0.01Out of the Money | $-0.01Out of the Money | 37Out of the Money | 2,469Out of the Money | |
AAPLIn the Money | $96.35In the Money | $96.80In the Money | $95.57In the Money | $0.00In the Money | ---In the Money | 315In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,489Out of the Money | |
AAPLIn the Money | $91.45In the Money | $91.85In the Money | $90.35In the Money | $0.00In the Money | ---In the Money | 142In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 2,930Out of the Money | |
AAPLIn the Money | $86.55In the Money | $86.85In the Money | $87.26In the Money | $0.16In the Money | 147In the Money | 378In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,719Out of the Money | |
AAPLIn the Money | $81.55In the Money | $81.90In the Money | $80.30In the Money | $-1.15In the Money | 48In the Money | 429In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 4,060Out of the Money | |
AAPLIn the Money | $76.60In the Money | $76.90In the Money | $76.00In the Money | $-0.49In the Money | 35In the Money | 894In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 160Out of the Money | 7,314Out of the Money | |
AAPLIn the Money | $71.65In the Money | $71.95In the Money | $70.40In the Money | $-1.14In the Money | 7In the Money | 578In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 9Out of the Money | 2,622Out of the Money | |
AAPLIn the Money | $66.70In the Money | $67.00In the Money | $67.95In the Money | $1.70In the Money | 2In the Money | 969In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 51Out of the Money | 6,704Out of the Money | |
AAPLIn the Money | $61.75In the Money | $62.05In the Money | $62.50In the Money | $1.57In the Money | 2In the Money | 770In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 19Out of the Money | 11,849Out of the Money | |
AAPLIn the Money | $56.75In the Money | $57.10In the Money | $56.25In the Money | $-0.95In the Money | 6In the Money | 2,676In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 155Out of the Money | 12,251Out of the Money | |
AAPLIn the Money | $51.85In the Money | $52.10In the Money | $50.56In the Money | $-0.97In the Money | 3In the Money | 5,813In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 259Out of the Money | 11,746Out of the Money | |
AAPLIn the Money | $46.85In the Money | $47.15In the Money | $47.70In the Money | $1.10In the Money | 12In the Money | 8,382In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 188Out of the Money | 43,130Out of the Money | |
AAPLIn the Money | $42.10In the Money | $42.30In the Money | $42.76In the Money | $1.06In the Money | 20In the Money | 12,363In the Money | AAPLOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 435Out of the Money | 24,939Out of the Money | |
AAPLIn the Money | $37.15In the Money | $37.35In the Money | $37.98In the Money | $0.39In the Money | 28In the Money | 24,139In the Money | AAPLOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 469Out of the Money | 35,723Out of the Money | |
AAPLIn the Money | $32.30In the Money | $32.55In the Money | $32.83In the Money | $-0.05In the Money | 182In the Money | 25,686In the Money | AAPLOut of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.03Out of the Money | 193Out of the Money | 13,083Out of the Money | |
AAPLIn the Money | $27.55In the Money | $27.80In the Money | $27.92In the Money | $-0.38In the Money | 137In the Money | 24,941In the Money | AAPLOut of the Money | $0.68Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $-0.05Out of the Money | 779Out of the Money | 25,141Out of the Money | |
AAPLIn the Money | $23.00In the Money | $23.20In the Money | $24.00In the Money | $0.33In the Money | 107In the Money | 16,604In the Money | AAPLOut of the Money | $1.08Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.04Out of the Money | 321Out of the Money | 10,770Out of the Money | |
AAPLIn the Money | $18.75In the Money | $18.85In the Money | $18.79In the Money | $-0.46In the Money | 593In the Money | 35,259In the Money | AAPLOut of the Money | $1.73Out of the Money | $1.76Out of the Money | $1.75Out of the Money | $0.00Out of the Money | 1,411Out of the Money | 14,160Out of the Money | |
AAPLIn the Money | $14.80In the Money | $14.95In the Money | $15.05In the Money | $-0.25In the Money | 1,902In the Money | 38,048In the Money | AAPLOut of the Money | $2.74Out of the Money | $2.77Out of the Money | $2.76Out of the Money | $0.00Out of the Money | 654Out of the Money | 26,252Out of the Money | |
AAPLIn the Money | $11.30In the Money | $11.40In the Money | $11.20In the Money | $-0.65In the Money | 1,788In the Money | 31,692In the Money | AAPLOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.23Out of the Money | $0.02Out of the Money | 1,194Out of the Money | 6,514Out of the Money | |
AAPLUnderlying issue's last price | $8.35Underlying issue's last price | $8.45Underlying issue's last price | $8.35Underlying issue's last price | $-0.43Underlying issue's last price | 2,947Underlying issue's last price | 42,964Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $6.25Underlying issue's last price | $6.35Underlying issue's last price | $6.30Underlying issue's last price | $0.10Underlying issue's last price | 1,386Underlying issue's last price | 4,689Underlying issue's last price |
AAPLOut of the Money | $6.00Out of the Money | $6.05Out of the Money | $6.00Out of the Money | $-0.36Out of the Money | 8,902Out of the Money | 44,190Out of the Money | AAPLIn the Money | $8.85In the Money | $8.95In the Money | $8.60In the Money | $-0.20In the Money | 162In the Money | 941In the Money | |
AAPLOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.18Out of the Money | $-0.32Out of the Money | 2,266Out of the Money | 13,058Out of the Money | AAPLIn the Money | $12.10In the Money | $12.20In the Money | $12.15In the Money | $0.20In the Money | 100In the Money | 2,879In the Money | |
AAPLOut of the Money | $2.84Out of the Money | $2.88Out of the Money | $2.92Out of the Money | $-0.18Out of the Money | 2,921Out of the Money | 17,910Out of the Money | AAPLIn the Money | $15.75In the Money | $15.95In the Money | $17.55In the Money | $1.25In the Money | 3In the Money | 177In the Money | |
AAPLOut of the Money | $1.89Out of the Money | $1.93Out of the Money | $2.10Out of the Money | $0.01Out of the Money | 1,771Out of the Money | 15,398Out of the Money | AAPLIn the Money | $19.85In the Money | $20.05In the Money | $19.43In the Money | $-1.66In the Money | 71In the Money | 211In the Money | |
AAPLOut of the Money | $1.26Out of the Money | $1.29Out of the Money | $1.27Out of the Money | $-0.15Out of the Money | 2,136Out of the Money | 21,395Out of the Money | AAPLIn the Money | $24.30In the Money | $24.55In the Money | $24.72In the Money | $-1.53In the Money | 125In the Money | 1In the Money | |
AAPLOut of the Money | $0.84Out of the Money | $0.87Out of the Money | $0.91Out of the Money | $-0.06Out of the Money | 458Out of the Money | 2,372Out of the Money | AAPLIn the Money | $29.00In the Money | $29.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.61Out of the Money | $-0.04Out of the Money | 386Out of the Money | 12,713Out of the Money | AAPLIn the Money | $33.90In the Money | $34.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $-0.02Out of the Money | 19Out of the Money | 772Out of the Money | AAPLIn the Money | $38.90In the Money | $39.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $-0.01Out of the Money | 89Out of the Money | 1,909Out of the Money | AAPLIn the Money | $43.85In the Money | $44.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 49Out of the Money | 1,007Out of the Money | AAPLIn the Money | $48.85In the Money | $49.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 31Out of the Money | 1,683Out of the Money | AAPLIn the Money | $53.80In the Money | $54.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 3Out of the Money | 123Out of the Money | AAPLIn the Money | $58.75In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 15Out of the Money | 2,751Out of the Money | AAPLIn the Money | $63.75In the Money | $64.40In 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 | $0.00Out of the Money | ---Out of the Money | 652Out of the Money | AAPLIn the Money | $68.70In the Money | $69.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 251Out of the Money | 2,391Out of the Money | AAPLIn the Money | $73.75In the Money | $74.40In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | AAPLIn the Money | $78.75In the Money | $79.40In the Money | $0.00In 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 | 4Out of the Money | 884Out of the Money | AAPLIn the Money | $83.75In the Money | $84.40In the Money | $0.00In 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 | $0.01Out of the Money | 2Out of the Money | 53Out of the Money | AAPLIn the Money | $88.75In the Money | $89.40In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,984Out of the Money | AAPLIn the Money | $93.75In the Money | $94.40In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 200Out of the Money | 1,376Out of the Money | AAPLIn the Money | $103.75In the Money | $104.40In 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 | $0.03Out of the Money | $0.01Out of the Money | 214Out of the Money | 3,231Out of the Money | AAPLIn the Money | $113.75In the Money | $114.40In 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 | 52Out of the Money | 954Out of the Money | AAPLIn the Money | $123.80In the Money | $124.45In 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 | $-0.01Out of the Money | 41Out of the Money | 619Out of the Money | AAPLIn the Money | $133.80In the Money | $134.40In 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 | 2Out of the Money | 3,672Out of the Money | AAPLIn the Money | $143.75In the Money | $144.40In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |