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 | $220.20In the Money | $222.40In 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 | $215.30In the Money | $217.40In 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 | $210.30In the Money | $212.30In 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 | $205.40In the Money | $207.45In 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 | $200.35In the Money | $202.20In 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 | 4Out of the Money | |
AAPLIn the Money | $195.45In the Money | $197.50In 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 | $190.40In the Money | $192.60In 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 | $185.50In the Money | $187.60In 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 | $180.45In 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 | $175.55In the Money | $177.65In 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 | $145.70In the Money | $147.80In the Money | $123.74In the Money | $0.00In the Money | ---In the Money | 65In 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 | 327Out of the Money | |
AAPLIn the Money | $140.65In the Money | $142.70In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
AAPLIn the Money | $135.75In the Money | $137.85In the Money | $129.85In the Money | $0.00In the Money | ---In 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 | $130.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AAPLIn the Money | $125.85In the Money | $127.90In 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 | $120.80In 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 | $115.90In the Money | $117.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
AAPLIn the Money | $110.85In the Money | $113.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,624Out of the Money | |
AAPLIn the Money | $105.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 720Out of the Money | |
AAPLIn the Money | $100.90In the Money | $102.80In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,469Out of the Money | |
AAPLIn the Money | $96.00In the Money | $98.10In the Money | $95.57In the Money | $4.38In the Money | 1In the Money | 316In 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 | ---Out of the Money | 1,489Out of the Money | |
AAPLIn the Money | $91.75In the Money | $92.45In the Money | $90.35In the Money | $5.40In the Money | 10In 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 | 10Out of the Money | 2,930Out of the Money | |
AAPLIn the Money | $86.80In the Money | $87.50In the Money | $87.10In the Money | $6.19In the Money | 82In the Money | 337In 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 | 7,719Out of the Money | |
AAPLIn the Money | $81.85In the Money | $82.55In the Money | $81.45In the Money | $5.60In the Money | 43In the Money | 449In 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 | 101Out of the Money | 4,069Out of the Money | |
AAPLIn the Money | $76.60In the Money | $77.55In the Money | $76.49In the Money | $4.18In the Money | 343In the Money | 915In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 29Out of the Money | 7,310Out of the Money | |
AAPLIn the Money | $71.60In the Money | $72.60In the Money | $71.54In the Money | $5.90In the Money | 316In the Money | 277In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 23Out of the Money | 2,618Out of the Money | |
AAPLIn the Money | $67.00In the Money | $67.50In the Money | $66.25In the Money | $3.87In the Money | 5In the Money | 972In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 61Out of the Money | 6,705Out of the Money | |
AAPLIn the Money | $62.00In the Money | $62.70In the Money | $60.93In the Money | $3.94In the Money | 5In the Money | 771In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 71Out of the Money | 11,851Out of the Money | |
AAPLIn the Money | $57.05In the Money | $57.75In the Money | $57.20In the Money | $6.20In the Money | 7In the Money | 2,677In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 122Out of the Money | 12,278Out of the Money | |
AAPLIn the Money | $51.80In the Money | $52.80In the Money | $51.53In the Money | $4.21In the Money | 36In the Money | 5,815In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 546Out of the Money | 12,013Out of the Money | |
AAPLIn the Money | $46.90In the Money | $47.85In the Money | $46.60In the Money | $3.99In the Money | 132In the Money | 8,433In the Money | AAPLOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 597Out of the Money | 43,188Out of the Money | |
AAPLIn the Money | $42.25In the Money | $42.95In the Money | $41.70In the Money | $3.95In the Money | 183In the Money | 12,416In the Money | AAPLOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 629Out of the Money | 25,199Out of the Money | |
AAPLIn the Money | $37.45In the Money | $37.95In the Money | $37.59In the Money | $4.64In the Money | 153In the Money | 24,204In the Money | AAPLOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.12Out of the Money | 1,437Out of the Money | 35,922Out of the Money | |
AAPLIn the Money | $32.45In the Money | $33.20In the Money | $32.88In the Money | $4.78In the Money | 137In the Money | 25,713In the Money | AAPLOut of the Money | $0.46Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.19Out of the Money | 1,231Out of the Money | 12,551Out of the Money | |
AAPLIn the Money | $27.95In the Money | $28.35In the Money | $28.30In the Money | $4.65In the Money | 597In the Money | 25,229In the Money | AAPLOut of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.72Out of the Money | $-0.29Out of the Money | 2,050Out of the Money | 24,529Out of the Money | |
AAPLIn the Money | $23.50In the Money | $23.70In the Money | $23.67In the Money | $4.47In the Money | 1,488In the Money | 15,483In the Money | AAPLOut of the Money | $1.08Out of the Money | $1.13Out of the Money | $1.09Out of the Money | $-0.57Out of the Money | 1,628Out of the Money | 10,784Out of the Money | |
AAPLIn the Money | $19.15In the Money | $19.35In the Money | $19.25In the Money | $3.90In the Money | 6,465In the Money | 34,748In the Money | AAPLOut of the Money | $1.74Out of the Money | $1.79Out of the Money | $1.75Out of the Money | $-0.89Out of the Money | 3,747Out of the Money | 14,653Out of the Money | |
AAPLIn the Money | $15.20In the Money | $15.40In the Money | $15.30In the Money | $3.60In the Money | 2,432In the Money | 38,742In the Money | AAPLOut of the Money | $2.74Out of the Money | $2.80Out of the Money | $2.76Out of the Money | $-1.25Out of the Money | 11,824Out of the Money | 21,612Out of the Money | |
AAPLIn the Money | $11.70In the Money | $11.80In the Money | $11.85In the Money | $3.10In the Money | 8,005In the Money | 35,138In the Money | AAPLOut of the Money | $4.20Out of the Money | $4.30Out of the Money | $4.21Out of the Money | $-1.74Out of the Money | 3,445Out of the Money | 6,961Out of the Money | |
AAPLUnderlying issue's last price | $8.70Underlying issue's last price | $8.85Underlying issue's last price | $8.78Underlying issue's last price | $2.48Underlying issue's last price | 11,929Underlying issue's last price | 38,774Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $6.15Underlying issue's last price | $6.30Underlying issue's last price | $6.20Underlying issue's last price | $-2.30Underlying issue's last price | 3,012Underlying issue's last price | 2,971Underlying issue's last price |
AAPLOut of the Money | $6.30Out of the Money | $6.40Out of the Money | $6.36Out of the Money | $1.96Out of the Money | 22,332Out of the Money | 40,805Out of the Money | AAPLIn the Money | $8.75In the Money | $8.90In the Money | $8.80In the Money | $-2.95In the Money | 356In the Money | 774In the Money | |
AAPLOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.50Out of the Money | $1.46Out of the Money | 4,133Out of the Money | 11,484Out of the Money | AAPLIn the Money | $11.55In the Money | $12.35In the Money | $11.95In the Money | $-3.80In the Money | 2,536In the Money | 919In the Money | |
AAPLOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.10Out of the Money | $1.06Out of the Money | 5,236Out of the Money | 17,809Out of the Money | AAPLIn the Money | $15.50In the Money | $16.00In the Money | $16.30In the Money | $-3.36In the Money | 14In the Money | 170In the Money | |
AAPLOut of the Money | $2.07Out of the Money | $2.14Out of the Money | $2.09Out of the Money | $0.73Out of the Money | 1,762Out of the Money | 14,443Out of the Money | AAPLIn the Money | $18.95In the Money | $20.15In the Money | $21.09In the Money | $-3.03In the Money | 4In the Money | 211In the Money | |
AAPLOut of the Money | $1.39Out of the Money | $1.44Out of the Money | $1.42Out of the Money | $0.54Out of the Money | 17,689Out of the Money | 13,915Out of the Money | AAPLIn the Money | $23.75In the Money | $24.65In the Money | $26.25In the Money | $-14.61In the Money | 2In the Money | ---In the Money | |
AAPLOut of the Money | $0.94Out of the Money | $0.99Out of the Money | $0.97Out of the Money | $0.38Out of the Money | 1,471Out of the Money | 1,481Out of the Money | AAPLIn the Money | $28.45In the Money | $29.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.64Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $0.23Out of the Money | 5,737Out of the Money | 9,391Out of the Money | AAPLIn the Money | $33.30In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.15Out of the Money | 639Out of the Money | 608Out of the Money | AAPLIn the Money | $37.80In the Money | $39.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.09Out of the Money | 329Out of the Money | 2,012Out of the Money | AAPLIn the Money | $42.85In the Money | $44.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $0.08Out of the Money | 752Out of the Money | 266Out of the Money | AAPLIn the Money | $48.25In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 337Out of the Money | 1,825Out of the Money | AAPLIn the Money | $52.85In the Money | $54.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 38Out of the Money | 119Out of the Money | AAPLIn the Money | $57.80In the Money | $59.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 42Out of the Money | 2,755Out of the Money | AAPLIn the Money | $62.85In the Money | $64.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 651Out of the Money | AAPLIn the Money | $68.25In the Money | $69.10In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 153Out of the Money | 2,256Out of the Money | AAPLIn the Money | $72.85In the Money | $74.10In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 22Out of the Money | AAPLIn the Money | $77.80In the Money | $79.10In 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 | 29Out of the Money | 881Out of the Money | AAPLIn the Money | $82.85In the Money | $84.10In 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 | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 3Out of the Money | 51Out of the Money | AAPLIn the Money | $88.25In the Money | $89.10In 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 | 6Out of the Money | 1,989Out of the Money | AAPLIn the Money | $92.85In the Money | $94.10In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 20Out of the Money | 1,356Out of the Money | AAPLIn the Money | $102.85In the Money | $104.10In 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 | 115Out of the Money | 3,318Out of the Money | AAPLIn the Money | $112.85In the Money | $114.10In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 951Out of the Money | AAPLIn the Money | $122.85In the Money | $124.10In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 619Out of the Money | AAPLIn the Money | $132.85In the Money | $134.10In 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 | 145Out of the Money | 3,571Out of the Money | AAPLIn the Money | $142.85In the Money | $144.10In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |