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 | $219.95In the Money | $222.80In the Money | $211.72In the Money | $0.00In the Money | ---In the Money | 31In 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 | 5,105Out of the Money | |
AAPLIn the Money | $215.00In the Money | $218.00In the Money | $207.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 273Out of the Money | |
AAPLIn the Money | $210.10In the Money | $212.95In the Money | $201.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
AAPLIn the Money | $205.25In the Money | $208.10In the Money | $191.96In the Money | $0.00In the Money | ---In the Money | 50In 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 | 988Out of the Money | |
AAPLIn the Money | $200.40In the Money | $203.25In the Money | $194.75In 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 | 4,876Out of the Money | |
AAPLIn the Money | $195.55In the Money | $198.40In the Money | $187.15In the Money | $0.00In the Money | ---In the Money | 4In 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 | 765Out of the Money | |
AAPLIn the Money | $190.70In the Money | $193.35In the Money | $161.27In the Money | $0.00In the Money | ---In the Money | 3In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AAPLIn the Money | $185.85In the Money | $188.05In the Money | $173.44In the Money | $0.00In the Money | ---In the Money | 3In 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 | 183Out of the Money | |
AAPLIn the Money | $181.00In the Money | $183.15In the Money | $151.29In the Money | $0.00In the Money | ---In the Money | 22In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
AAPLIn the Money | $176.20In the Money | $177.95In the Money | $171.40In the Money | $0.00In the Money | ---In the Money | 2,057In 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 | 1Out of the Money | 6,273Out of the Money | |
AAPLIn the Money | $172.25In the Money | $173.10In the Money | $165.54In the Money | $0.00In the Money | ---In the Money | 1,469In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 580Out of the Money | |
AAPLIn the Money | $167.40In the Money | $168.25In the Money | $154.36In the Money | $0.00In the Money | ---In the Money | 692In 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 | ---Out of the Money | 4,031Out of the Money | |
AAPLIn the Money | $162.55In the Money | $163.40In the Money | $152.00In the Money | $0.00In the Money | ---In the Money | 581In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 872Out of the Money | |
AAPLIn the Money | $156.85In the Money | $158.55In the Money | $151.70In the Money | $0.00In the Money | ---In the Money | 1,010In the Money | AAPLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,374Out of the Money | |
AAPLIn the Money | $152.90In the Money | $154.15In the Money | $140.35In the Money | $0.00In the Money | ---In the Money | 1,732In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,029Out of the Money | |
AAPLIn the Money | $148.05In the Money | $148.85In the Money | $138.40In the Money | $0.00In the Money | ---In the Money | 387In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,151Out of the Money | |
AAPLIn the Money | $143.15In the Money | $144.75In the Money | $141.50In the Money | $14.30In the Money | 1In the Money | 392In the Money | AAPLOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,592Out of the Money | |
AAPLIn the Money | $138.40In the Money | $139.15In the Money | $122.18In the Money | $0.00In the Money | ---In the Money | 613In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 6Out of the Money | 33,280Out of the Money | |
AAPLIn the Money | $133.55In the Money | $134.75In the Money | $118.63In the Money | $0.00In the Money | ---In the Money | 2,598In the Money | AAPLOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,463Out of the Money | |
AAPLIn the Money | $128.70In the Money | $129.45In the Money | $128.10In the Money | $5.15In the Money | 3In the Money | 5,024In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 26Out of the Money | 17,608Out of the Money | |
AAPLIn the Money | $123.85In the Money | $124.65In the Money | $113.95In the Money | $0.00In the Money | ---In the Money | 864In the Money | AAPLOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20,551Out of the Money | |
AAPLIn the Money | $118.10In the Money | $119.75In the Money | $117.35In the Money | $10.30In the Money | 1In the Money | 1,263In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,124Out of the Money | |
AAPLIn the Money | $114.15In the Money | $115.65In the Money | $113.69In the Money | $5.42In the Money | 2In the Money | 1,246In the Money | AAPLOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 20Out of the Money | 7,661Out of the Money | |
AAPLIn the Money | $109.30In the Money | $110.70In the Money | $108.60In the Money | $4.00In the Money | 10In the Money | 7,749In the Money | AAPLOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1,939Out of the Money | 14,036Out of the Money | |
AAPLIn the Money | $104.40In the Money | $106.00In the Money | $101.00In the Money | $3.32In the Money | 56In the Money | 3,683In the Money | AAPLOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 42Out of the Money | 23,123Out of the Money | |
AAPLIn the Money | $99.60In the Money | $101.05In the Money | $99.00In the Money | $3.86In the Money | 2In the Money | 7,348In the Money | AAPLOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 140Out of the Money | 19,175Out of the Money | |
AAPLIn the Money | $94.75In the Money | $95.65In the Money | $94.15In the Money | $5.42In the Money | 1In the Money | 8,708In the Money | AAPLOut of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 40Out of the Money | 16,873Out of the Money | |
AAPLIn the Money | $89.95In the Money | $91.15In the Money | $89.44In the Money | $4.28In the Money | 1In the Money | 8,536In the Money | AAPLOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 48Out of the Money | 17,418Out of the Money | |
AAPLIn the Money | $85.15In the Money | $86.00In the Money | $84.40In the Money | $4.56In the Money | 6In the Money | 4,277In the Money | AAPLOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 82Out of the Money | 16,455Out of the Money | |
AAPLIn the Money | $80.45In the Money | $81.15In the Money | $80.70In the Money | $4.70In the Money | 8In the Money | 15,040In the Money | AAPLOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.02Out of the Money | 163Out of the Money | 19,330Out of the Money | |
AAPLIn the Money | $75.70In the Money | $76.45In the Money | $75.00In the Money | $5.28In the Money | 4In the Money | 4,487In the Money | AAPLOut of the Money | $0.40Out of the Money | $0.48Out of the Money | $0.43Out of the Money | $-0.05Out of the Money | 2Out of the Money | 15,814Out of the Money | |
AAPLIn the Money | $70.95In the Money | $71.60In the Money | $71.00In the Money | $5.62In the Money | 69In the Money | 10,844In the Money | AAPLOut of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 438Out of the Money | 27,622Out of the Money | |
AAPLIn the Money | $66.25In the Money | $66.95In the Money | $65.93In the Money | $4.13In the Money | 27In the Money | 11,949In the Money | AAPLOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $-0.08Out of the Money | 215Out of the Money | 20,222Out of the Money | |
AAPLIn the Money | $61.55In the Money | $62.30In the Money | $61.60In the Money | $4.40In the Money | 45In the Money | 12,551In the Money | AAPLOut of the Money | $0.91Out of the Money | $0.99Out of the Money | $0.96Out of the Money | $-0.15Out of the Money | 199Out of the Money | 50,619Out of the Money | |
AAPLIn the Money | $56.95In the Money | $57.60In the Money | $57.25In the Money | $4.50In the Money | 46In the Money | 9,071In the Money | AAPLOut of the Money | $1.19Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-0.32Out of the Money | 152Out of the Money | 21,766Out of the Money | |
AAPLIn the Money | $52.45In the Money | $53.10In the Money | $52.80In the Money | $4.53In the Money | 147In the Money | 27,029In the Money | AAPLOut of the Money | $1.54Out of the Money | $1.61Out of the Money | $1.59Out of the Money | $-0.26Out of the Money | 126Out of the Money | 61,501Out of the Money | |
AAPLIn the Money | $48.10In the Money | $48.70In the Money | $48.00In the Money | $4.00In the Money | 145In the Money | 19,343In the Money | AAPLOut of the Money | $1.98Out of the Money | $2.09Out of the Money | $2.03Out of the Money | $-0.45Out of the Money | 57Out of the Money | 26,443Out of the Money | |
AAPLIn the Money | $43.85In the Money | $44.30In the Money | $44.22In the Money | $4.32In the Money | 205In the Money | 58,039In the Money | AAPLOut of the Money | $2.56Out of the Money | $2.66Out of the Money | $2.66Out of the Money | $-0.44Out of the Money | 760Out of the Money | 37,174Out of the Money | |
AAPLIn the Money | $39.85In the Money | $40.15In the Money | $39.60In the Money | $3.95In the Money | 164In the Money | 22,252In the Money | AAPLOut of the Money | $3.25Out of the Money | $3.40Out of the Money | $3.42Out of the Money | $-0.57Out of the Money | 188Out of the Money | 20,555Out of the Money | |
AAPLIn the Money | $35.85In the Money | $36.20In the Money | $36.10In the Money | $4.15In the Money | 840In the Money | 44,388In the Money | AAPLOut of the Money | $4.15Out of the Money | $4.35Out of the Money | $4.20Out of the Money | $-0.82Out of the Money | 177Out of the Money | 15,973Out of the Money | |
AAPLIn the Money | $32.00In the Money | $32.30In the Money | $31.35In the Money | $3.19In the Money | 296In the Money | 20,031In the Money | AAPLOut of the Money | $5.20Out of the Money | $5.35Out of the Money | $5.33Out of the Money | $-0.97Out of the Money | 149Out of the Money | 10,498Out of the Money | |
AAPLIn the Money | $28.35In the Money | $28.65In the Money | $28.40In the Money | $3.65In the Money | 287In the Money | 26,419In the Money | AAPLOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.67Out of the Money | $-1.03Out of the Money | 307Out of the Money | 4,369Out of the Money | |
AAPLIn the Money | $24.95In the Money | $25.20In the Money | $25.10In the Money | $3.50In the Money | 477In the Money | 17,759In the Money | AAPLOut of the Money | $8.00Out of the Money | $8.15Out of the Money | $8.05Out of the Money | $-1.50Out of the Money | 404Out of the Money | 4,595Out of the Money | |
AAPLIn the Money | $21.80In the Money | $22.00In the Money | $21.87In the Money | $3.32In the Money | 1,190In the Money | 35,623In the Money | AAPLOut of the Money | $9.75Out of the Money | $9.95Out of the Money | $9.83Out of the Money | $-1.64Out of the Money | 995Out of the Money | 3,971Out of the Money | |
AAPLUnderlying issue's last price | $18.80Underlying issue's last price | $19.10Underlying issue's last price | $19.05Underlying issue's last price | $3.15Underlying issue's last price | 6,807Underlying issue's last price | 24,407Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | AAPLUnderlying issue's last price | $11.80Underlying issue's last price | $12.00Underlying issue's last price | $11.95Underlying issue's last price | $-1.90Underlying issue's last price | 293Underlying issue's last price | 893Underlying issue's last price |
AAPLOut of the Money | $16.15Out of the Money | $16.40Out of the Money | $16.30Out of the Money | $2.84Out of the Money | 2,815Out of the Money | 20,867Out of the Money | AAPLIn the Money | $14.15In the Money | $14.35In the Money | $14.23In the Money | $-2.42In the Money | 596In the Money | 1,288In the Money | |
AAPLOut of the Money | $13.85Out of the Money | $14.05Out of the Money | $13.95Out of the Money | $2.55Out of the Money | 1,367Out of the Money | 22,196Out of the Money | AAPLIn the Money | $16.80In the Money | $17.05In the Money | $17.35In the Money | $-2.20In the Money | 5In the Money | 306In the Money | |
AAPLOut of the Money | $11.70Out of the Money | $11.95Out of the Money | $11.83Out of the Money | $2.33Out of the Money | 1,009Out of the Money | 27,327Out of the Money | AAPLIn the Money | $19.75In the Money | $20.10In the Money | $20.50In the Money | $-5.85In the Money | 439In the Money | 301In the Money | |
AAPLOut of the Money | $9.90Out of the Money | $10.05Out of the Money | $10.00Out of the Money | $2.35Out of the Money | 781Out of the Money | 13,409Out of the Money | AAPLIn the Money | $22.90In the Money | $23.75In the Money | $34.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AAPLOut of the Money | $8.30Out of the Money | $8.50Out of the Money | $8.40Out of the Money | $1.77Out of the Money | 2,767Out of the Money | 72,844Out of the Money | AAPLIn the Money | $26.50In the Money | $27.30In the Money | $27.75In the Money | $-3.50In the Money | 3In the Money | 812In the Money | |
AAPLOut of the Money | $6.95Out of the Money | $7.15Out of the Money | $7.10Out of the Money | $1.65Out of the Money | 4,509Out of the Money | 27,050Out of the Money | AAPLIn the Money | $30.60In the Money | $31.30In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
AAPLOut of the Money | $5.85Out of the Money | $6.00Out of the Money | $5.90Out of the Money | $1.35Out of the Money | 3,409Out of the Money | 27,492Out of the Money | AAPLIn the Money | $34.60In the Money | $36.65In the Money | $36.45In the Money | $-2.60In the Money | 1In the Money | 9In the Money | |
AAPLOut of the Money | $4.90Out of the Money | $5.00Out of the Money | $4.95Out of the Money | $1.40Out of the Money | 490Out of the Money | 22,403Out of the Money | AAPLIn the Money | $39.00In the Money | $39.85In the Money | $40.29In the Money | $-11.86In the Money | 1In the Money | ---In the Money | |
AAPLOut of the Money | $4.10Out of the Money | $4.20Out of the Money | $4.15Out of the Money | $1.00Out of the Money | 3,637Out of the Money | 18,096Out of the Money | AAPLIn the Money | $43.45In the Money | $45.55In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $3.45Out of the Money | $3.55Out of the Money | $3.45Out of the Money | $0.86Out of the Money | 165Out of the Money | 12,963Out of the Money | AAPLIn the Money | $48.30In the Money | $49.25In the Money | $60.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $2.89Out of the Money | $2.99Out of the Money | $2.92Out of the Money | $0.75Out of the Money | 802Out of the Money | 12,779Out of the Money | AAPLIn the Money | $53.20In the Money | $54.25In the Money | $110.08In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $2.43Out of the Money | $2.54Out of the Money | $2.51Out of the Money | $0.68Out of the Money | 275Out of the Money | 17,140Out of the Money | AAPLIn the Money | $58.15In the Money | $59.10In the Money | $68.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AAPLOut of the Money | $2.07Out of the Money | $2.15Out of the Money | $2.12Out of the Money | $0.54Out of the Money | 521Out of the Money | 11,318Out of the Money | AAPLIn the Money | $63.10In the Money | $64.15In the Money | $76.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $1.52Out of the Money | $1.60Out of the Money | $1.55Out of the Money | $0.36Out of the Money | 1,687Out of the Money | 53,533Out of the Money | AAPLIn the Money | $73.10In the Money | $74.20In the Money | $103.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $1.14Out of the Money | $1.17Out of the Money | $1.15Out of the Money | $0.27Out of the Money | 365Out of the Money | 25,513Out of the Money | AAPLIn the Money | $83.10In the Money | $84.25In the Money | $93.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AAPLOut of the Money | $0.86Out of the Money | $0.92Out of the Money | $0.91Out of the Money | $0.23Out of the Money | 1,077Out of the Money | 15,036Out of the Money | AAPLIn the Money | $93.15In the Money | $94.15In the Money | $100.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |