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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AREIn the Money | $19.70In the Money | $20.10In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
AREIn the Money | $18.70In the Money | $19.10In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
AREIn the Money | $17.70In the Money | $18.10In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
AREIn the Money | $16.70In the Money | $17.10In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 342In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
AREIn the Money | $16.20In the Money | $16.60In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $15.70In the Money | $16.10In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 78In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
AREIn the Money | $15.20In the Money | $15.60In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $14.75In the Money | $15.10In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 420In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
AREIn the Money | $14.25In the Money | $14.60In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $13.70In the Money | $14.10In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 105In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AREIn the Money | $13.25In the Money | $13.65In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $12.75In the Money | $13.15In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | 799In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AREIn the Money | $12.20In the Money | $12.65In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
AREIn the Money | $11.75In the Money | $12.15In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 84In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
AREIn the Money | $11.20In the Money | $11.60In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 16In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
AREIn the Money | $10.70In the Money | $11.10In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 187In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
AREIn the Money | $10.20In the Money | $10.60In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $9.70In the Money | $10.10In the Money | $9.90In the Money | $0.00In the Money | 1In the Money | 131In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $9.20In the Money | $9.60In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $8.70In the Money | $9.10In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 567In the Money | AREOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $8.20In the Money | $8.60In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $7.70In the Money | $8.10In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 550In the Money | AREOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $7.25In the Money | $7.65In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AREIn the Money | $6.75In the Money | $7.15In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 310In the Money | AREOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $6.25In the Money | $6.65In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AREIn the Money | $5.80In the Money | $6.15In the Money | $6.15In the Money | $0.00In the Money | ---In the Money | 106In the Money | AREOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AREIn the Money | $5.30In the Money | $5.70In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
AREIn the Money | $4.80In the Money | $5.20In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | AREOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $4.35In the Money | $4.75In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $3.90In the Money | $4.25In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | AREOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AREIn the Money | $2.85In the Money | $3.35In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | ARENear the Money | $0.01Near the Money | $0.35Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | |
AREIn the Money | $2.00In the Money | $2.45In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | ARENear the Money | $0.08Near the Money | $0.55Near the Money | $0.55Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
AREUnderlying issue's last price | $1.30Underlying issue's last price | $1.75Underlying issue's last price | $1.80Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 5Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | AREUnderlying issue's last price | $0.34Underlying issue's last price | $0.85Underlying issue's last price | $0.85Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
ARENear the Money | $0.70Near the Money | $1.15Near the Money | $1.20Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | AREIn the Money | $0.70In the Money | $1.25In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
ARENear the Money | $0.27Near the Money | $0.75Near the Money | $0.60Near the Money | $-0.15Near the Money | 1,000Near the Money | 2,272Near the Money | AREIn the Money | $1.30In the Money | $1.80In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ARENear the Money | $0.01Near the Money | $0.42Near the Money | $0.42Near the Money | $0.00Near the Money | ---Near the Money | 3,117Near the Money | AREIn the Money | $2.10In the Money | $2.50In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $3.00In the Money | $3.35In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AREOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AREIn the Money | $4.90In the Money | $5.30In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |