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 | $214.60In the Money | $215.10In 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 | $209.60In the Money | $210.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $204.60In the Money | $205.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $199.65In 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 | 1Out of the Money | |
AAPLIn the Money | $194.70In the Money | $195.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AAPLIn the Money | $189.75In the Money | $190.20In 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 | $184.75In the Money | $185.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AAPLIn the Money | $179.80In the Money | $180.25In 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 | $174.85In the Money | $175.25In 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 | 40Out of the Money | |
AAPLIn the Money | $169.85In the Money | $170.35In 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 | $140.05In the Money | $140.50In 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 | $135.05In the Money | $135.65In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
AAPLIn the Money | $130.05In the Money | $130.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
AAPLIn the Money | $125.15In the Money | $125.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AAPLIn the Money | $120.15In the Money | $120.65In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | |
AAPLIn the Money | $115.15In the Money | $115.65In 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 | $110.20In the Money | $110.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
AAPLIn the Money | $105.25In the Money | $105.80In 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 | $100.20In the Money | $100.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 720Out of the Money | |
AAPLIn the Money | $95.25In the Money | $95.80In the Money | $89.90In the Money | $0.00In the Money | ---In the Money | 27In 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 | 2,469Out of the Money | |
AAPLIn the Money | $90.35In the Money | $90.80In the Money | $85.15In the Money | $0.00In the Money | ---In the Money | 329In 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 | $85.35In the Money | $85.85In the Money | $84.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,930Out of the Money | |
AAPLIn the Money | $80.40In the Money | $80.80In the Money | $80.91In the Money | $0.00In the Money | ---In the Money | 337In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 369Out of the Money | 7,943Out of the Money | |
AAPLIn the Money | $75.50In the Money | $75.95In the Money | $75.85In the Money | $0.00In the Money | ---In the Money | 449In the Money | AAPLOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 4,068Out of the Money | |
AAPLIn the Money | $70.55In the Money | $71.05In the Money | $72.09In the Money | $1.46In the Money | 16In the Money | 920In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,301Out of the Money | |
AAPLIn the Money | $65.50In the Money | $65.95In the Money | $65.64In the Money | $0.00In the Money | ---In the Money | 277In the Money | AAPLOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 21Out of the Money | 2,599Out of the Money | |
AAPLIn the Money | $60.60In the Money | $61.05In the Money | $62.38In the Money | $1.62In the Money | 2In the Money | 974In the Money | AAPLOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 13Out of the Money | 9,602Out of the Money | |
AAPLIn the Money | $55.70In the Money | $56.15In the Money | $56.99In the Money | $1.19In the Money | 6In the Money | 771In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 10Out of the Money | 11,845Out of the Money | |
AAPLIn the Money | $50.65In the Money | $51.15In the Money | $51.00In the Money | $0.00In the Money | 10In the Money | 2,667In the Money | AAPLOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 8Out of the Money | 12,279Out of the Money | |
AAPLIn the Money | $45.75In the Money | $46.20In the Money | $47.03In the Money | $1.35In the Money | 20In the Money | 5,816In the Money | AAPLOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 6Out of the Money | 11,991Out of the Money | |
AAPLIn the Money | $40.85In the Money | $41.30In the Money | $40.70In the Money | $-0.20In the Money | 79In the Money | 8,427In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 33Out of the Money | 43,329Out of the Money | |
AAPLIn the Money | $36.10In the Money | $36.40In the Money | $35.70In the Money | $-0.50In the Money | 91In the Money | 12,465In the Money | AAPLOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.01Out of the Money | 1,163Out of the Money | 25,399Out of the Money | |
AAPLIn the Money | $31.30In the Money | $31.55In the Money | $31.00In the Money | $-0.50In the Money | 72In the Money | 24,247In the Money | AAPLOut of the Money | $0.49Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.04Out of the Money | 51Out of the Money | 35,989Out of the Money | |
AAPLIn the Money | $26.60In the Money | $26.85In the Money | $27.95In the Money | $1.25In the Money | 37In the Money | 25,777In the Money | AAPLOut of the Money | $0.74Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 175Out of the Money | 12,467Out of the Money | |
AAPLIn the Money | $22.05In the Money | $22.30In the Money | $22.17In the Money | $-0.50In the Money | 228In the Money | 25,414In the Money | AAPLOut of the Money | $1.16Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $0.03Out of the Money | 429Out of the Money | 24,263Out of the Money | |
AAPLIn the Money | $17.80In the Money | $18.00In the Money | $17.55In the Money | $-0.95In the Money | 64In the Money | 15,594In the Money | AAPLOut of the Money | $1.86Out of the Money | $1.89Out of the Money | $1.87Out of the Money | $0.04Out of the Money | 1,011Out of the Money | 11,035Out of the Money | |
AAPLIn the Money | $13.90In the Money | $14.10In the Money | $14.00In the Money | $-0.55In the Money | 952In the Money | 35,192In the Money | AAPLOut of the Money | $2.93Out of the Money | $2.98Out of the Money | $2.97Out of the Money | $0.06Out of the Money | 278Out of the Money | 13,735Out of the Money | |
AAPLUnderlying issue's last price | $10.55Underlying issue's last price | $10.65Underlying issue's last price | $10.50Underlying issue's last price | $-0.57Underlying issue's last price | 716Underlying issue's last price | 38,683Underlying issue's last price | Filter Table By Strike Price of$215.00Underlying issue's last price | AAPLUnderlying issue's last price | $4.50Underlying issue's last price | $4.60Underlying issue's last price | $4.57Underlying issue's last price | $0.14Underlying issue's last price | 643Underlying issue's last price | 21,521Underlying issue's last price |
AAPLNear the Money | $7.70Near the Money | $7.80Near the Money | $7.70Near the Money | $-0.40Near the Money | 3,349Near the Money | 34,082Near the Money | AAPLIn the Money | $6.65In the Money | $6.75In the Money | $6.65In the Money | $0.12In the Money | 572In the Money | 6,263In the Money | |
AAPLOut of the Money | $5.45Out of the Money | $5.55Out of the Money | $5.40Out of the Money | $-0.43Out of the Money | 5,697Out of the Money | 37,144Out of the Money | AAPLIn the Money | $9.35In the Money | $9.50In the Money | $8.98In the Money | $-0.45In the Money | 86In the Money | 2,837In the Money | |
AAPLOut of the Money | $3.75Out of the Money | $3.80Out of the Money | $3.75Out of the Money | $-0.35Out of the Money | 6,368Out of the Money | 43,097Out of the Money | AAPLIn the Money | $12.70In the Money | $12.90In the Money | $12.00In the Money | $-0.50In the Money | 38In the Money | 718In the Money | |
AAPLOut of the Money | $2.53Out of the Money | $2.60Out of the Money | $2.40Out of the Money | $-0.42Out of the Money | 550Out of the Money | 11,158Out of the Money | AAPLIn the Money | $16.40In the Money | $16.75In the Money | $15.55In the Money | $-1.06In the Money | 1In the Money | 867In the Money | |
AAPLOut of the Money | $1.70Out of the Money | $1.72Out of the Money | $1.62Out of the Money | $-0.30Out of the Money | 13,927Out of the Money | 21,138Out of the Money | AAPLIn the Money | $20.65In the Money | $21.10In the Money | $23.36In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
AAPLOut of the Money | $1.11Out of the Money | $1.14Out of the Money | $1.08Out of the Money | $-0.21Out of the Money | 163Out of the Money | 14,096Out of the Money | AAPLIn the Money | $25.30In the Money | $25.80In the Money | $24.13In the Money | $-0.87In the Money | 5In the Money | 207In the Money | |
AAPLOut of the Money | $0.73Out of the Money | $0.76Out of the Money | $0.73Out of the Money | $-0.17Out of the Money | 1,348Out of the Money | 14,433Out of the Money | AAPLIn the Money | $30.00In the Money | $30.55In the Money | $40.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.11Out of the Money | 35Out of the Money | 1,480Out of the Money | AAPLIn the Money | $34.85In the Money | $35.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.10Out of the Money | 108Out of the Money | 8,479Out of the Money | AAPLIn the Money | $39.85In the Money | $40.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $-0.06Out of the Money | 59Out of the Money | 552Out of the Money | AAPLIn the Money | $44.95In the Money | $45.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 87Out of the Money | 1,997Out of the Money | AAPLIn the Money | $49.90In the Money | $50.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 60Out of the Money | 201Out of the Money | AAPLIn the Money | $54.90In the Money | $55.60In 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 | $0.11Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 91Out of the Money | 1,788Out of the Money | AAPLIn the Money | $59.95In the Money | $60.65In 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 | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | AAPLIn the Money | $64.85In the Money | $65.55In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,755Out of the Money | AAPLIn the Money | $69.85In the Money | $70.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 646Out of the Money | AAPLIn the Money | $74.85In the Money | $75.60In 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 | 2Out of the Money | 2,256Out of the Money | AAPLIn the Money | $79.90In the Money | $80.60In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | AAPLIn the Money | $84.95In the Money | $85.65In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 872Out of the Money | AAPLIn the Money | $89.90In the Money | $90.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | AAPLIn the Money | $94.90In the Money | $95.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,989Out of the Money | AAPLIn the Money | $99.85In the Money | $100.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,356Out of the Money | AAPLIn the Money | $109.90In the Money | $110.60In 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 | $0.00Out of the Money | 43Out of the Money | 3,212Out of the Money | AAPLIn the Money | $120.00In the Money | $120.65In 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 | $0.03Out of the Money | $0.01Out of the Money | 7Out of the Money | 947Out of the Money | AAPLIn the Money | $129.85In the Money | $130.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 619Out of the Money | AAPLIn the Money | $139.90In the Money | $140.60In 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 | 5Out of the Money | 3,570Out of the Money | AAPLIn the Money | $149.85In the Money | $150.60In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |