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 | $58.30In the Money | $62.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $53.30In the Money | $57.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $48.40In the Money | $52.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $43.40In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $38.30In the Money | $42.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $34.00In the Money | $37.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $28.40In the Money | $32.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $23.40In the Money | $27.50In the Money | $23.77In the Money | $0.00In the Money | ---In the Money | 7In 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 | 223Out of the Money | |
AFLIn the Money | $21.30In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
AFLIn the Money | $20.40In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
AFLIn the Money | $19.20In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
AFLIn the Money | $18.40In the Money | $19.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
AFLIn the Money | $17.70In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
AFLIn the Money | $16.70In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AFLIn the Money | $15.90In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AFLIn the Money | $14.20In the Money | $16.50In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
AFLIn the Money | $13.20In the Money | $16.00In 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 | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AFLIn the Money | $12.30In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
AFLIn the Money | $11.20In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
AFLIn the Money | $11.20In the Money | $11.70In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 10In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AFLIn the Money | $10.20In the Money | $10.60In the Money | $9.90In the Money | $4.70In the Money | 1In the Money | 2In the Money | AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
AFLIn the Money | $8.70In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $8.30In the Money | $9.40In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | AFLOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AFLIn the Money | $7.20In the Money | $7.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 71In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
AFLIn the Money | $6.30In the Money | $6.60In the Money | $6.30In the Money | $3.15In the Money | 3In the Money | 157In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
AFLIn the Money | $5.30In the Money | $5.60In the Money | $5.30In the Money | $0.70In the Money | 3In the Money | 39In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
AFLIn the Money | $4.40In the Money | $4.60In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | AFLOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.34Out of the Money | 1Out of the Money | 69Out of the Money | |
AFLIn the Money | $3.50In the Money | $3.70In the Money | $3.46In the Money | $1.41In the Money | 22In the Money | 39In the Money | AFLOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.22Out of the Money | $-0.48Out of the Money | 2Out of the Money | 33Out of the Money | |
AFLIn the Money | $2.60In the Money | $2.80In the Money | $2.80In the Money | $1.15In the Money | 10In the Money | 32In the Money | AFLNear the Money | $0.20Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.70Near the Money | 5Near the Money | 23Near the Money | |
AFLIn the Money | $1.80In the Money | $1.95In the Money | $1.75In the Money | $0.70In the Money | 41In the Money | 73In the Money | AFLNear the Money | $0.40Near the Money | $0.55Near the Money | $0.46Near the Money | $-0.77Near the Money | 25Near the Money | 11Near the Money | |
AFLUnderlying issue's last price | $1.10Underlying issue's last price | $1.30Underlying issue's last price | $1.25Underlying issue's last price | $0.70Underlying issue's last price | 55Underlying issue's last price | 20Underlying issue's last price | Filter Table By Strike Price of$115.00Underlying issue's last price | AFLUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.78Underlying issue's last price | $-0.80Underlying issue's last price | 66Underlying issue's last price | 8Underlying issue's last price |
AFLNear the Money | $0.60Near the Money | $0.75Near the Money | $0.60Near the Money | $0.23Near the Money | 12Near the Money | 19Near the Money | AFLIn the Money | $1.15In the Money | $2.25In the Money | $1.23In the Money | $1.23In the Money | 43In the Money | ---In the Money | |
AFLNear the Money | $0.25Near the Money | $0.35Near the Money | $0.35Near the Money | $0.20Near the Money | 27Near the Money | 11Near the Money | AFLIn the Money | $1.75In the Money | $2.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLNear the Money | $0.10Near the Money | $0.15Near the Money | $0.10Near the Money | $0.00Near the Money | 49Near the Money | 7Near the Money | AFLIn the Money | $1.85In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 1Out of the Money | 1Out of the Money | AFLIn the Money | $3.40In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $4.10In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out 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 | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $6.20In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $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 | $7.10In the Money | $8.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $7.50In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $9.10In the Money | $11.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $10.30In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $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 | $11.40In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $11.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $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 | $13.00In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | AFLIn the Money | $13.70In the Money | $15.70In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AFLIn the Money | $19.00In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $24.00In the Money | $25.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |