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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AFLIn the Money | $44.00In the Money | $47.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AFLIn the Money | $41.40In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $38.90In the Money | $42.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $36.40In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $34.00In the Money | $37.90In the Money | $32.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $29.00In the Money | $33.00In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | AFLOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AFLIn the Money | $25.00In the Money | $28.00In the Money | $23.89In the Money | $0.00In the Money | ---In the Money | 4In the Money | AFLOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $19.00In the Money | $23.10In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AFLIn the Money | $17.20In the Money | $19.50In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | AFLOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AFLIn the Money | $13.80In the Money | $18.00In the Money | $13.94In the Money | $0.00In the Money | ---In the Money | 38In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
AFLIn the Money | $13.10In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $11.80In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $11.30In the Money | $15.70In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 25In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
AFLIn the Money | $11.40In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $9.90In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $11.00In the Money | $11.40In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 387In the Money | AFLOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 372Out of the Money | |
AFLIn the Money | $9.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $7.10In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 22Out of the Money | 100Out of the Money | |
AFLIn the Money | $8.30In the Money | $8.90In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 595In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
AFLIn the Money | $6.10In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AFLIn the Money | $5.10In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 1Out of the Money | |
AFLIn the Money | $6.10In the Money | $6.40In the Money | $5.18In the Money | $0.00In the Money | ---In the Money | 949In the Money | AFLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 765Out of the Money | |
AFLIn the Money | $4.90In the Money | $5.40In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
AFLIn the Money | $4.10In the Money | $5.00In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 152In the Money | AFLOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 1Out of the Money | 770Out of the Money | |
AFLIn the Money | $3.60In the Money | $3.90In the Money | $3.60In the Money | $0.77In the Money | 19In the Money | 2,281In the Money | AFLOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | |
AFLIn the Money | $1.15In the Money | $4.70In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 78In the Money | AFLOut of the Money | $0.05Out of the Money | $1.05Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
AFLIn the Money | $2.20In the Money | $2.60In the Money | $2.07In the Money | $0.38In the Money | 6In the Money | 329In the Money | AFLNear the Money | $0.05Near the Money | $0.15Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | |
AFLIn the Money | $0.80In the Money | $1.50In the Money | $1.29In the Money | $0.42In the Money | 77In the Money | 2,191In the Money | AFLNear the Money | $0.15Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.20Near the Money | 18Near the Money | 2,007Near the Money | |
AFLUnderlying issue's last price | $0.60Underlying issue's last price | $0.75Underlying issue's last price | $0.64Underlying issue's last price | $0.39Underlying issue's last price | 61Underlying issue's last price | 574Underlying issue's last price | Filter Table By Strike Price of$86.00Underlying issue's last price | AFLUnderlying issue's last price | $0.45Underlying issue's last price | $0.55Underlying issue's last price | $0.55Underlying issue's last price | $-0.75Underlying issue's last price | 38Underlying issue's last price | 182Underlying issue's last price |
AFLNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.08Near the Money | 3Near the Money | 1,734Near the Money | AFLIn the Money | $0.60In the Money | $2.10In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
AFLNear the Money | $0.05Near the Money | $0.15Near the Money | $0.10Near the Money | $0.02Near the Money | 1Near the Money | 1,995Near the Money | AFLIn the Money | $1.35In the Money | $2.50In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
AFLNear the Money | $0.00Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | AFLIn the Money | $0.30In the Money | $2.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLNear the Money | $0.00Near the Money | $1.35Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | AFLIn the Money | $2.10In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $-0.25Out of the Money | 25Out of the Money | 1,548Out of the Money | AFLIn the Money | $2.30In the Money | $5.60In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | AFLIn the Money | $3.80In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $4.90In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | AFLIn the Money | $4.80In the Money | $8.00In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AFLIn the Money | $6.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $6.00In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | AFLIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $8.30In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $10.60In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $11.80In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AFLIn the Money | $12.00In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $17.00In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $22.00In the Money | $24.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $27.10In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |