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 | $221.95In the Money | $222.45In 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 | $217.05In the Money | $217.50In 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 | $212.00In the Money | $212.50In 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 | $207.05In the Money | $207.55In 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 | $202.05In the Money | $202.55In 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 | $197.15In the Money | $197.60In 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 | $192.10In the Money | $192.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $187.20In the Money | $187.70In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $182.20In the Money | $182.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AAPLIn the Money | $177.25In the Money | $177.75In 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 | $147.35In the Money | $147.85In 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 | $142.40In the Money | $142.90In 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 | $137.40In the Money | $137.90In 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 | $132.45In the Money | $132.95In 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 | $127.45In the Money | $128.00In 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 | $122.50In the Money | $123.00In 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 | $117.50In the Money | $118.05In 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 | $112.70In the Money | $113.05In 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 | $107.70In the Money | $108.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 726Out of the Money | |
AAPLIn the Money | $102.55In the Money | $103.10In 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 | $97.60In the Money | $98.15In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,489Out of the Money | |
AAPLIn the Money | $92.75In the Money | $93.20In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 608Out of the Money | 2,930Out of the Money | |
AAPLIn the Money | $87.80In the Money | $88.15In 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 | 5Out of the Money | 7,719Out of the Money | |
AAPLIn the Money | $82.75In the Money | $83.30In the Money | $83.15In the Money | $1.70In the Money | 49In the Money | 429In 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 | 6Out of the Money | 4,060Out of the Money | |
AAPLIn the Money | $77.90In the Money | $78.20In the Money | $78.00In the Money | $1.51In the Money | 110In 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 | 400Out of the Money | 7,314Out of the Money | |
AAPLIn the Money | $72.85In the Money | $73.30In 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 | $67.90In the Money | $68.35In the Money | $67.54In the Money | $1.29In the Money | 3In the Money | 969In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 414Out of the Money | 6,704Out of the Money | |
AAPLIn the Money | $63.00In the Money | $63.45In 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 | $0.09Out of the Money | $0.00Out of the Money | 156Out of the Money | 11,849Out of the Money | |
AAPLIn the Money | $58.05In the Money | $58.35In 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 | 184Out of the Money | 12,251Out of the Money | |
AAPLIn the Money | $53.00In the Money | $53.40In the Money | $52.75In the Money | $1.22In the Money | 23In the Money | 5,813In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 263Out of the Money | 11,746Out of the Money | |
AAPLIn the Money | $48.15In the Money | $48.45In the Money | $47.75In the Money | $1.15In the Money | 19In the Money | 8,382In the Money | AAPLOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 236Out of the Money | 43,130Out of the Money | |
AAPLIn the Money | $43.25In the Money | $43.55In the Money | $43.04In the Money | $1.34In the Money | 70In the Money | 12,363In the Money | AAPLOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 545Out of the Money | 24,939Out of the Money | |
AAPLIn the Money | $38.35In the Money | $38.65In the Money | $38.00In the Money | $0.41In the Money | 67In the Money | 24,139In the Money | AAPLOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 584Out of the Money | 35,723Out of the Money | |
AAPLIn the Money | $33.50In the Money | $33.80In the Money | $33.07In the Money | $0.19In the Money | 191In the Money | 25,686In the Money | AAPLOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.03Out of the Money | 372Out of the Money | 13,083Out of the Money | |
AAPLIn the Money | $28.75In the Money | $28.95In the Money | $28.97In the Money | $0.67In the Money | 179In the Money | 24,941In the Money | AAPLOut of the Money | $0.62Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.10Out of the Money | 917Out of the Money | 25,141Out of the Money | |
AAPLIn the Money | $24.15In the Money | $24.35In the Money | $24.30In the Money | $0.63In the Money | 162In the Money | 16,604In the Money | AAPLOut of the Money | $0.97Out of the Money | $0.99Out of the Money | $0.98Out of the Money | $-0.11Out of the Money | 497Out of the Money | 10,770Out of the Money | |
AAPLIn the Money | $19.80In the Money | $19.90In the Money | $20.00In the Money | $0.75In the Money | 787In the Money | 35,259In the Money | AAPLOut of the Money | $1.55Out of the Money | $1.58Out of the Money | $1.54Out of the Money | $-0.21Out of the Money | 1,741Out of the Money | 14,160Out of the Money | |
AAPLIn the Money | $15.70In the Money | $15.85In the Money | $15.90In the Money | $0.60In the Money | 2,110In the Money | 38,048In the Money | AAPLOut of the Money | $2.48Out of the Money | $2.52Out of the Money | $2.44Out of the Money | $-0.32Out of the Money | 1,152Out of the Money | 26,252Out of the Money | |
AAPLIn the Money | $12.10In the Money | $12.25In the Money | $12.25In the Money | $0.40In the Money | 2,402In the Money | 31,692In the Money | AAPLOut of the Money | $3.80Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $-0.41Out of the Money | 2,511Out of the Money | 6,514Out of the Money | |
AAPLUnderlying issue's last price | $9.00Underlying issue's last price | $9.10Underlying issue's last price | $9.15Underlying issue's last price | $0.37Underlying issue's last price | 3,714Underlying 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 | $5.70Underlying issue's last price | $5.80Underlying issue's last price | $5.74Underlying issue's last price | $-0.46Underlying issue's last price | 1,596Underlying issue's last price | 4,689Underlying issue's last price |
AAPLNear the Money | $6.50Near the Money | $6.60Near the Money | $6.65Near the Money | $0.29Near the Money | 10,228Near the Money | 44,190Near the Money | AAPLIn the Money | $8.20In the Money | $8.30In the Money | $8.15In the Money | $-0.65In the Money | 335In the Money | 941In the Money | |
AAPLOut of the Money | $4.55Out of the Money | $4.65Out of the Money | $4.65Out of the Money | $0.15Out of the Money | 2,478Out of the Money | 13,058Out of the Money | AAPLIn the Money | $11.25In the Money | $11.35In the Money | $11.21In the Money | $-0.74In the Money | 202In the Money | 2,879In the Money | |
AAPLOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.21Out of the Money | $0.11Out of the Money | 3,412Out of the Money | 17,910Out of the Money | AAPLIn the Money | $14.65In the Money | $15.00In the Money | $15.22In the Money | $-1.08In the Money | 4In the Money | 177In the Money | |
AAPLOut of the Money | $2.08Out of the Money | $2.12Out of the Money | $2.15Out of the Money | $0.06Out of the Money | 2,913Out of the Money | 15,398Out of the Money | AAPLIn the Money | $18.85In the Money | $19.00In the Money | $19.43In the Money | $-1.66In the Money | 71In the Money | 211In the Money | |
AAPLOut of the Money | $1.38Out of the Money | $1.42Out of the Money | $1.43Out of the Money | $0.01Out of the Money | 2,736Out of the Money | 21,395Out of the Money | AAPLIn the Money | $23.15In the Money | $23.50In the Money | $24.72In the Money | $-1.53In the Money | 125In the Money | 1In the Money | |
AAPLOut of the Money | $0.92Out of the Money | $0.95Out of the Money | $0.92Out of the Money | $-0.05Out of the Money | 486Out of the Money | 2,372Out of the Money | AAPLIn the Money | $27.75In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.61Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.03Out of the Money | 407Out of the Money | 12,713Out of the Money | AAPLIn the Money | $32.65In the Money | $32.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $-0.05Out of the Money | 42Out of the Money | 772Out of the Money | AAPLIn the Money | $37.55In the Money | $37.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.02Out of the Money | 95Out of the Money | 1,909Out of the Money | AAPLIn the Money | $42.60In the Money | $43.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.21Out of the Money | $0.22Out 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 | $47.65In the Money | $48.10In 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 35Out of the Money | 1,683Out of the Money | AAPLIn the Money | $52.65In the Money | $53.20In 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 | $57.55In the Money | $58.20In 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 | $62.55In the Money | $63.20In 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 | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 652Out of the Money | AAPLIn the Money | $67.55In the Money | $68.20In 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 | $0.05Out of the Money | $-0.01Out of the Money | 262Out of the Money | 2,391Out of the Money | AAPLIn the Money | $72.55In the Money | $73.20In 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 | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 23Out of the Money | AAPLIn the Money | $77.55In the Money | $78.20In 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 | $0.04Out of the Money | $0.00Out of the Money | 12Out of the Money | 884Out of the Money | AAPLIn the Money | $82.55In the Money | $83.20In 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 | $87.55In the Money | $88.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,984Out of the Money | AAPLIn the Money | $92.65In the Money | $93.20In 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 | $102.55In the Money | $103.20In 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 | $112.60In the Money | $113.20In 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 | $122.55In the Money | $123.20In 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 | $132.55In the Money | $133.20In 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 | $-0.01Out of the Money | 6Out of the Money | 3,672Out of the Money | AAPLIn the Money | $142.55In the Money | $143.20In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |