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 | $51.10In the Money | $55.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AFLIn the Money | $48.70In the Money | $52.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
AFLIn the Money | $46.20In the Money | $50.40In 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 | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $43.70In the Money | $47.90In 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 | $2.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $41.20In 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 | $38.70In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
AFLIn the Money | $36.20In the Money | $40.40In 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 | $2.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $33.70In the Money | $37.90In the Money | $32.20In the Money | $0.00In the Money | ---In the Money | 66In 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 | 36Out of the Money | |
AFLIn the Money | $28.70In the Money | $32.90In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 70In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | |
AFLIn the Money | $26.20In the Money | $30.40In the Money | $21.54In the Money | $0.00In the Money | ---In the Money | 81In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $23.70In the Money | $27.90In the Money | $25.92In the Money | $0.00In the Money | ---In the Money | 55In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
AFLIn the Money | $21.40In the Money | $25.10In the Money | $21.66In the Money | $0.00In the Money | ---In the Money | 35In the Money | AFLOut of the Money | $0.00Out of the Money | $1.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 245Out of the Money | |
AFLIn the Money | $19.50In the Money | $22.80In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 100In the Money | AFLOut of the Money | $0.05Out 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 | $16.30In the Money | $19.20In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 150In the Money | AFLOut of the Money | $0.05Out of the Money | $2.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
AFLIn the Money | $14.10In the Money | $17.90In the Money | $16.65In the Money | $0.00In the Money | ---In the Money | 184In the Money | AFLOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 919Out of the Money | |
AFLIn the Money | $11.40In the Money | $15.50In 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 | $2.25Out 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 | $9.20In the Money | $12.60In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 395In the Money | AFLOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 633Out of the Money | |
AFLIn the Money | $6.60In the Money | $10.50In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 187In the Money | AFLOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 603Out of the Money | |
AFLIn the Money | $4.50In the Money | $7.80In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 759In the Money | AFLOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 661Out of the Money | |
AFLIn the Money | $2.90In the Money | $5.00In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 453In the Money | AFLOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 656Out of the Money | |
AFLUnderlying issue's last price | $1.90Underlying issue's last price | $2.10Underlying issue's last price | $1.96Underlying issue's last price | $0.06Underlying issue's last price | 2Underlying issue's last price | 884Underlying issue's last price | Filter Table By Strike Price of$85.00Underlying issue's last price | AFLUnderlying issue's last price | $1.20Underlying issue's last price | $1.35Underlying issue's last price | $1.55Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 223Underlying issue's last price |
AFLNear the Money | $0.70Near the Money | $0.90Near the Money | $0.68Near the Money | $0.00Near the Money | ---Near the Money | 1,398Near the Money | AFLIn the Money | $2.55In the Money | $3.10In the Money | $2.66In the Money | $-1.04In the Money | 2In the Money | 169In the Money | |
AFLOut of the Money | $0.15Out of the Money | $1.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,118Out of the Money | AFLIn the Money | $2.90In the Money | $6.20In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
AFLOut of the Money | $0.05Out of the Money | $1.50Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 440Out of the Money | AFLIn the Money | $5.10In the Money | $8.80In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | AFLIn the Money | $8.10In the Money | $11.20In the Money | $18.20In 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 | $13.10In the Money | $16.40In 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 | $17.90In the Money | $21.20In 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 | $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 | $23.10In the Money | $26.60In 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 | $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 | $27.50In the Money | $31.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $32.50In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |