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 | $47.60In the Money | $51.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $42.60In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $39.20In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AFLIn the Money | $34.20In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AFLIn the Money | $27.60In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $24.00In the Money | $26.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $19.30In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $14.10In the Money | $16.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 713Out of the Money | |
AFLIn the Money | $11.10In the Money | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | |
AFLIn the Money | $10.00In the Money | $12.30In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
AFLIn the Money | $9.20In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
AFLIn the Money | $8.00In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
AFLIn the Money | $7.00In the Money | $9.30In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 90Out of the Money | |
AFLIn the Money | $6.00In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 20Out of the Money | 38Out of the Money | |
AFLIn the Money | $5.20In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 7Out of the Money | 55Out of the Money | |
AFLIn the Money | $3.70In the Money | $5.70In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 16Out of the Money | 90Out of the Money | |
AFLIn the Money | $2.20In the Money | $5.20In the Money | $4.50In the Money | $-8.70In the Money | 1In the Money | 5In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 112Out of the Money | 366Out of the Money | |
AFLIn the Money | $1.85In the Money | $4.20In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | AFLNear the Money | ---Near the Money | $1.35Near the Money | $0.03Near the Money | $-0.30Near the Money | 2Near the Money | 21Near the Money | |
AFLIn the Money | $0.75In the Money | $2.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLNear the Money | ---Near the Money | $0.55Near the Money | $0.09Near the Money | $-0.31Near the Money | 7Near the Money | 26Near the Money | |
AFLUnderlying issue's last price | $0.80Underlying issue's last price | $1.35Underlying issue's last price | $1.70Underlying issue's last price | $1.70Underlying issue's last price | 4Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$104.00Underlying issue's last price | AFLUnderlying issue's last price | $0.20Underlying issue's last price | $0.75Underlying issue's last price | $0.17Underlying issue's last price | $-0.39Underlying issue's last price | 237Underlying issue's last price | 51Underlying issue's last price |
AFLNear the Money | $0.35Near the Money | $1.40Near the Money | $0.50Near the Money | $-4.63Near the Money | 77Near the Money | 1Near the Money | AFLIn the Money | $0.60In the Money | $1.00In the Money | $0.60In the Money | $-0.10In the Money | 97In the Money | 23In the Money | |
AFLNear the Money | ---Near the Money | $0.80Near the Money | $0.28Near the Money | $-9.15Near the Money | 100Near the Money | 3Near the Money | AFLIn the Money | $0.30In the Money | $2.05In the Money | $0.69In the Money | $-0.25In the Money | 107In the Money | 14In the Money | |
AFLNear the Money | ---Near the Money | $0.70Near the Money | $8.80Near the Money | $0.00Near the Money | ---Near the Money | 4Near the Money | AFLIn the Money | $1.60In the Money | $3.00In the Money | $1.30In the Money | $0.15In the Money | 8In the Money | 33In the Money | |
AFLOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-3.09Out of the Money | 16Out of the Money | 2Out of the Money | AFLIn the Money | $2.65In the Money | $4.50In the Money | $2.25In the Money | $0.80In the Money | 47In the Money | 50In the Money | |
AFLOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $-2.60Out of the Money | 20Out of the Money | 45Out of the Money | AFLIn the Money | $2.25In the Money | $5.00In the Money | $3.41In the Money | $1.50In the Money | 15In the Money | 32In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-2.22Out of the Money | 11Out of the Money | 76Out of the Money | AFLIn the Money | $4.30In the Money | $6.80In the Money | $4.80In the Money | $2.50In the Money | 118In the Money | 163In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-1.69Out of the Money | 6Out of the Money | 211Out of the Money | AFLIn the Money | $5.40In the Money | $7.70In the Money | $5.50In the Money | $2.71In the Money | 11In the Money | 31In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.30Out of the Money | $-1.04Out of the Money | 5Out of the Money | 1,652Out of the Money | AFLIn the Money | $5.80In the Money | $8.80In the Money | $6.55In the Money | $3.05In the Money | 5In the Money | 25In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-1.01Out of the Money | 16Out of the Money | 434Out of the Money | AFLIn the Money | $6.70In the Money | $8.70In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.77Out of the Money | 22Out of the Money | 560Out of the Money | AFLIn the Money | $7.90In the Money | $9.60In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.49Out of the Money | 4Out of the Money | 122Out of the Money | AFLIn the Money | $8.70In the Money | $11.00In the Money | $9.22In the Money | $3.62In the Money | 1In the Money | 6In the Money | |
AFLOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 1Out of the Money | 78Out of the Money | AFLIn the Money | $9.80In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.25Out of the Money | 6Out of the Money | 56Out of the Money | AFLIn the Money | $10.20In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.13Out of the Money | 5Out of the Money | 54Out of the Money | AFLIn the Money | $11.70In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | AFLIn the Money | $12.70In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | AFLIn the Money | $13.70In the Money | $16.00In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
AFLOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | AFLIn the Money | $14.70In the Money | $17.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | AFLIn the Money | $15.70In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $16.70In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $17.70In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | AFLIn the Money | $18.20In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | AFLIn the Money | $19.70In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $20.30In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out 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 | $21.40In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out 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 | $22.50In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | AFLIn the Money | $23.20In the Money | $25.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $24.20In the Money | $27.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $25.20In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AFLIn the Money | $28.20In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | AFLIn the Money | $33.20In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |