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 | $203.60In the Money | $208.00In 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 | $198.40In the Money | $203.00In 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 | $193.60In the Money | $198.00In 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 | $188.45In the Money | $192.90In 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 | $184.00In the Money | $188.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AAPLIn the Money | $179.15In the Money | $183.00In 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 | $174.05In the Money | $178.00In 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 | $168.90In the Money | $173.00In 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 | $164.10In the Money | $168.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AAPLIn the Money | $159.00In the Money | $163.00In 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 | $129.00In the Money | $133.50In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
AAPLIn the Money | $124.40In the Money | $128.50In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 723Out of the Money | |
AAPLIn the Money | $119.55In the Money | $123.50In the Money | $124.71In the Money | $0.00In the Money | ---In the Money | 20In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
AAPLIn the Money | $114.30In the Money | $118.50In 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 | 4Out of the Money | 65Out of the Money | |
AAPLIn the Money | $109.30In the Money | $113.45In the Money | $111.19In the Money | $0.00In the Money | ---In the Money | 88In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 505Out of the Money | |
AAPLIn the Money | $104.55In the Money | $107.75In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
AAPLIn the Money | $99.70In the Money | $103.50In the Money | $104.77In the Money | $13.52In the Money | 1In the Money | 374In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 485Out of the Money | |
AAPLIn the Money | $94.40In the Money | $98.75In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 2,616Out of the Money | |
AAPLIn the Money | $89.30In the Money | $93.80In the Money | $91.35In the Money | $0.00In the Money | ---In the Money | 67In 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 | 2Out of the Money | 720Out of the Money | |
AAPLIn the Money | $84.50In the Money | $88.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,471Out of the Money | |
AAPLIn the Money | $79.85In the Money | $83.95In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,434Out of the Money | |
AAPLIn the Money | $74.60In the Money | $78.80In the Money | $79.97In the Money | $3.67In the Money | 1In the Money | 199In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 67Out of the Money | 2,883Out of the Money | |
AAPLIn the Money | $69.50In the Money | $73.95In the Money | $73.55In the Money | $-1.75In the Money | 5In the Money | 381In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,096Out of the Money | |
AAPLIn the Money | $65.45In the Money | $67.45In the Money | $69.55In the Money | $0.15In the Money | 32In the Money | 482In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,063Out of the Money | |
AAPLIn the Money | $59.30In the Money | $64.00In the Money | $63.50In the Money | $-1.30In the Money | 6In the Money | 615In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 10Out of the Money | 7,293Out of the Money | |
AAPLIn the Money | $54.70In the Money | $58.10In the Money | $59.66In the Money | $0.00In the Money | ---In the Money | 278In the Money | AAPLOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 20Out of the Money | 2,745Out of the Money | |
AAPLIn the Money | $49.50In the Money | $54.00In the Money | $51.95In the Money | $-2.35In the Money | 11In the Money | 980In the Money | AAPLOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 15Out of the Money | 9,578Out of the Money | |
AAPLIn the Money | $45.00In the Money | $47.60In the Money | $50.18In the Money | $0.65In the Money | 8In the Money | 768In the Money | AAPLOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 113Out of the Money | 11,860Out of the Money | |
AAPLIn the Money | $41.40In the Money | $43.90In the Money | $45.60In the Money | $0.54In the Money | 4In the Money | 2,656In the Money | AAPLOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 269Out of the Money | 12,341Out of the Money | |
AAPLIn the Money | $35.00In the Money | $39.45In the Money | $37.24In the Money | $-2.69In the Money | 13In the Money | 5,851In the Money | AAPLOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 117Out of the Money | 11,863Out of the Money | |
AAPLIn the Money | $31.75In the Money | $34.45In the Money | $32.39In the Money | $-2.91In the Money | 24In the Money | 8,484In the Money | AAPLOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $0.07Out of the Money | 423Out of the Money | 43,331Out of the Money | |
AAPLIn the Money | $25.90In the Money | $29.90In the Money | $28.01In the Money | $-2.39In the Money | 337In the Money | 12,855In the Money | AAPLOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.14Out of the Money | 725Out of the Money | 25,957Out of the Money | |
AAPLIn the Money | $20.85In the Money | $25.00In the Money | $23.50In the Money | $-2.64In the Money | 457In the Money | 24,575In the Money | AAPLOut of the Money | $0.73Out of the Money | $1.17Out of the Money | $1.12Out of the Money | $0.25Out of the Money | 965Out of the Money | 36,334Out of the Money | |
AAPLIn the Money | $17.35In the Money | $20.75In the Money | $19.05In the Money | $-2.17In the Money | 3,661In the Money | 25,999In the Money | AAPLOut of the Money | $1.34Out of the Money | $1.84Out of the Money | $1.80Out of the Money | $0.44Out of the Money | 990Out of the Money | 11,293Out of the Money | |
AAPLIn the Money | $13.50In the Money | $15.00In the Money | $14.90In the Money | $-2.60In the Money | 772In the Money | 32,285In the Money | AAPLOut of the Money | $2.35Out of the Money | $2.87Out of the Money | $2.79Out of the Money | $0.68Out of the Money | 1,904Out of the Money | 21,285Out of the Money | |
AAPLIn the Money | $11.00In the Money | $13.40In the Money | $11.30In the Money | $-2.25In the Money | 350In the Money | 16,175In the Money | AAPLOut of the Money | $3.00Out of the Money | $4.40Out of the Money | $4.25Out of the Money | $0.93Out of the Money | 1,137Out of the Money | 10,419Out of the Money | |
AAPLUnderlying issue's last price | $8.05Underlying issue's last price | $9.30Underlying issue's last price | $8.17Underlying issue's last price | $-2.18Underlying issue's last price | 1,307Underlying issue's last price | 39,005Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | AAPLUnderlying issue's last price | $5.95Underlying issue's last price | $6.40Underlying issue's last price | $6.35Underlying issue's last price | $1.44Underlying issue's last price | 10,142Underlying issue's last price | 9,193Underlying issue's last price |
AAPLOut of the Money | $5.65Out of the Money | $6.85Out of the Money | $5.75Out of the Money | $-1.85Out of the Money | 5,723Out of the Money | 34,571Out of the Money | AAPLIn the Money | $7.25In the Money | $9.05In the Money | $8.70In the Money | $1.52In the Money | 1,656In the Money | 13,327In the Money | |
AAPLOut of the Money | $3.90Out of the Money | $5.10Out of the Money | $4.00Out of the Money | $-1.35Out of the Money | 11,685Out of the Money | 31,086Out of the Money | AAPLIn the Money | $10.00In the Money | $13.00In the Money | $11.73In the Money | $1.88In the Money | 193In the Money | 4,687In the Money | |
AAPLOut of the Money | $2.61Out of the Money | $2.77Out of the Money | $2.79Out of the Money | $-0.81Out of the Money | 1,714Out of the Money | 18,890Out of the Money | AAPLIn the Money | $14.00In the Money | $17.95In the Money | $13.99In the Money | $0.84In the Money | 1,043In the Money | 1,526In the Money | |
AAPLOut of the Money | $1.76Out of the Money | $2.12Out of the Money | $1.76Out of the Money | $-0.74Out of the Money | 3,133Out of the Money | 37,376Out of the Money | AAPLIn the Money | $18.10In the Money | $22.00In the Money | $19.04In the Money | $1.49In the Money | 8In the Money | 535In the Money | |
AAPLOut of the Money | $1.20Out of the Money | $1.48Out of the Money | $1.26Out of the Money | $-0.47Out of the Money | 1,597Out of the Money | 9,506Out of the Money | AAPLIn the Money | $22.50In the Money | $26.80In the Money | $20.10In the Money | $-1.21In the Money | 5In the Money | 358In the Money | |
AAPLOut of the Money | $0.82Out of the Money | $1.16Out of the Money | $0.88Out of the Money | $-0.29Out of the Money | 944Out of the Money | 20,241Out of the Money | AAPLIn the Money | $28.30In the Money | $31.70In the Money | $25.45In the Money | $-0.36In the Money | 2In the Money | 118In the Money | |
AAPLOut of the Money | $0.59Out of the Money | $1.00Out of the Money | $0.62Out of the Money | $-0.21Out of the Money | 450Out of the Money | 12,165Out of the Money | AAPLIn the Money | $33.10In the Money | $36.30In the Money | $31.40In the Money | $-3.25In the Money | 76In the Money | ---In the Money | |
AAPLOut of the Money | $0.43Out of the Money | $0.78Out of the Money | $0.47Out of the Money | $-0.15Out of the Money | 318Out of the Money | 12,046Out of the Money | AAPLIn the Money | $38.30In the Money | $41.35In the Money | $40.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.09Out of the Money | 101Out of the Money | 583Out of the Money | AAPLIn the Money | $43.20In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.26Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 39Out of the Money | 7,313Out of the Money | AAPLIn the Money | $48.30In the Money | $51.50In 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 | $0.24Out of the Money | $0.25Out of the Money | $-0.02Out of the Money | 52Out of the Money | 252Out of the Money | AAPLIn the Money | $52.10In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.18Out of the Money | $0.50Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 64Out of the Money | 1,734Out of the Money | AAPLIn the Money | $59.00In the Money | $61.75In 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 | $0.18Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 33Out of the Money | 115Out of the Money | AAPLIn the Money | $62.10In the Money | $66.50In 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 | $0.15Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 25Out of the Money | 2,757Out of the Money | AAPLIn the Money | $67.10In the Money | $71.75In 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 | $0.11Out of the Money | $-0.03Out of the Money | 2Out of the Money | 108Out of the Money | AAPLIn the Money | $72.10In the Money | $76.50In 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 | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 14Out of the Money | 2,751Out of the Money | AAPLIn the Money | $78.30In the Money | $81.75In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 607Out of the Money | AAPLIn the Money | $82.10In the Money | $86.50In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 18Out of the Money | 1,781Out of the Money | AAPLIn the Money | $87.10In the Money | $91.50In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | AAPLIn the Money | $92.10In the Money | $96.50In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 10Out of the Money | 858Out of the Money | AAPLIn the Money | $97.10In the Money | $101.50In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 50Out of the Money | AAPLIn the Money | $103.20In the Money | $106.50In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,985Out of the Money | AAPLIn the Money | $108.30In the Money | $111.50In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 21Out of the Money | 1,309Out of the Money | AAPLIn the Money | $117.10In the Money | $121.50In 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 | 253Out of the Money | 3,286Out of the Money | AAPLIn the Money | $128.30In the Money | $131.75In 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 | $0.00Out of the Money | 3Out of the Money | 745Out of the Money | AAPLIn the Money | $138.30In the Money | $141.40In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 68Out of the Money | 594Out of the Money | AAPLIn the Money | $147.10In the Money | $151.75In 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 | 3Out of the Money | 3,467Out of the Money | AAPLIn the Money | $157.10In the Money | $161.50In the Money | $159.85In the Money | $0.00In the Money | ---In the Money | ---In the Money |