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 | $53.20In the Money | $57.20In 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 | $1.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AFLIn the Money | $50.70In the Money | $54.70In 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 | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
AFLIn the Money | $48.20In the Money | $52.20In 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 | $1.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $45.70In the Money | $49.70In the Money | $43.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $43.20In the Money | $47.20In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $40.70In the Money | $44.70In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
AFLIn the Money | $38.20In the Money | $42.20In the Money | $34.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $35.70In the Money | $39.70In the Money | $37.90In the Money | $5.70In the Money | 206In the Money | 66In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
AFLIn the Money | $30.70In the Money | $34.70In the Money | $32.90In the Money | $3.90In the Money | 220In the Money | 70In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
AFLIn the Money | $28.20In the Money | $32.20In the Money | $30.40In the Money | $8.86In the Money | 261In the Money | 81In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $25.70In the Money | $29.70In the Money | $27.50In the Money | $1.58In the Money | 192In the Money | 55In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
AFLIn the Money | $23.20In the Money | $27.20In the Money | $25.40In the Money | $1.40In the Money | 31In the Money | 34In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
AFLIn the Money | $21.20In the Money | $24.30In the Money | $22.60In the Money | $-0.86In the Money | 200In the Money | 100In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
AFLIn the Money | $19.20In the Money | $20.40In the Money | $20.50In the Money | $9.80In the Money | 100In the Money | 150In the Money | AFLOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
AFLIn the Money | $16.00In the Money | $17.90In the Money | $18.30In the Money | $1.65In the Money | 120In the Money | 184In the Money | AFLOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 917Out of the Money | |
AFLIn the Money | $13.20In the Money | $16.30In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 109In the Money | AFLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,317Out of the Money | |
AFLIn the Money | $10.50In the Money | $14.00In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 395In the Money | AFLOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 618Out of the Money | |
AFLIn the Money | $9.90In the Money | $13.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $10.40In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.30Out 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 | $11.30In the Money | $10.78In the Money | $2.78In the Money | 5In the Money | 187In the Money | AFLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
AFLIn the Money | $8.60In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $8.50In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $6.40In the Money | $9.20In the Money | $8.33In the Money | $0.35In the Money | 82In the Money | 759In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 674Out of the Money | |
AFLIn the Money | $4.90In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $5.30In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $3.90In the Money | $5.40In the Money | $5.53In the Money | $-0.40In the Money | 55In the Money | 445In the Money | AFLOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 26Out of the Money | 668Out of the Money | |
AFLIn the Money | $4.30In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $3.10In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $3.00In the Money | $5.10In the Money | $3.40In the Money | $-0.30In the Money | 49In the Money | 822In the Money | AFLNear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $0.10Near the Money | 34Near the Money | 269Near the Money | |
AFLIn the Money | $2.30In the Money | $3.90In the Money | $2.65In the Money | $2.65In the Money | 18In the Money | ---In the Money | AFLNear the Money | $0.75Near the Money | $0.85Near the Money | $0.00Near the Money | $0.00Near the Money | ---Near the Money | ---Near the Money | |
AFLIn the Money | $1.65In the Money | $1.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLNear the Money | $1.10Near the Money | $1.25Near the Money | $1.00Near the Money | $1.00Near the Money | 7Near the Money | ---Near the Money | |
AFLUnderlying issue's last price | $1.45Underlying issue's last price | $1.80Underlying issue's last price | $1.50Underlying issue's last price | $-0.38Underlying issue's last price | 459Underlying issue's last price | 3,325Underlying issue's last price | Filter Table By Strike Price of$87.50Underlying issue's last price | AFLUnderlying issue's last price | $1.35Underlying issue's last price | $1.45Underlying issue's last price | $1.10Underlying issue's last price | $-0.06Underlying issue's last price | 82Underlying issue's last price | 182Underlying issue's last price |
AFLNear the Money | $1.15Near the Money | $1.25Near the Money | $1.25Near the Money | $1.25Near the Money | 148Near the Money | ---Near the Money | AFLIn the Money | $1.60In the Money | $1.75In the Money | $1.65In the Money | $1.65In the Money | 78In the Money | ---In the Money | |
AFLNear the Money | $0.70Near the Money | $0.85Near the Money | $1.01Near the Money | $1.01Near the Money | 2Near the Money | ---Near the Money | AFLIn the Money | $2.15In the Money | $2.55In the Money | $2.21In the Money | $2.21In the Money | 72In the Money | ---In the Money | |
AFLNear the Money | $0.40Near the Money | $0.55Near the Money | $0.45Near the Money | $-0.25Near the Money | 30Near the Money | 1,424Near the Money | AFLIn the Money | $1.20In the Money | $4.10In the Money | $2.98In the Money | $0.43In the Money | 76In the Money | 69In the Money | |
AFLOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $1.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 2Out of the Money | ---Out of the Money | AFLIn the Money | $2.75In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 17Out of the Money | 439Out of the Money | AFLIn the Money | $3.80In the Money | $6.70In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
AFLOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.07Out of the Money | 20Out of the Money | ---Out of the Money | AFLIn the Money | $5.10In the Money | $6.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $5.10In the Money | $7.80In 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 | $0.20Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 1Out of the Money | 142Out of the Money | AFLIn the Money | $5.90In the Money | $9.80In the Money | $7.40In the Money | $-10.80In the Money | 1In 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 | $6.80In the Money | $10.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $8.30In the Money | $11.80In 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 | $2.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $8.80In the Money | $12.50In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $9.80In the Money | $13.80In 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 | $1.05Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | AFLIn the Money | $11.10In the Money | $14.80In 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 | $2.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $16.00In the Money | $19.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $21.70In 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 | $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 | $25.80In the Money | $29.80In 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 | $30.80In the Money | $34.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |