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 | $51.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AFLIn the Money | $45.20In the Money | $49.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
AFLIn the Money | $42.70In the Money | $46.70In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $40.20In the Money | $44.20In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $37.70In the Money | $41.70In 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 | $32.80In the Money | $36.80In 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 | $2.20Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $27.90In the Money | $31.90In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AFLIn the Money | $22.80In the Money | $27.10In the Money | $24.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AFLIn the Money | $20.30In the Money | $24.60In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
AFLIn the Money | $17.90In the Money | $22.20In the Money | $18.72In the Money | $0.00In the Money | ---In the Money | 97In the Money | AFLOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
AFLIn the Money | $15.40In the Money | $19.70In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | AFLOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
AFLIn the Money | $13.30In the Money | $17.20In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 276In the Money | AFLOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
AFLIn the Money | $11.00In the Money | $14.70In the Money | $12.28In the Money | $-0.32In the Money | 2In the Money | 110In the Money | AFLOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
AFLIn the Money | $8.40In the Money | $11.20In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 412In the Money | AFLOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 741Out of the Money | |
AFLIn the Money | $7.70In the Money | $8.10In the Money | $7.68In the Money | $-0.02In the Money | 25In the Money | 523In the Money | AFLOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.06Out of the Money | 1Out of the Money | 255Out of the Money | |
AFLIn the Money | $5.60In the Money | $5.90In the Money | $5.60In the Money | $-0.10In the Money | 1In the Money | 369In the Money | AFLOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | 15Out of the Money | 566Out of the Money | |
AFLUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $3.70Underlying issue's last price | $-0.05Underlying issue's last price | 4Underlying issue's last price | 739Underlying issue's last price | Filter Table By Strike Price of$87.50Underlying issue's last price | AFLUnderlying issue's last price | $1.25Underlying issue's last price | $1.35Underlying issue's last price | $1.30Underlying issue's last price | $-0.25Underlying issue's last price | 1Underlying issue's last price | 250Underlying issue's last price |
AFLNear the Money | $2.20Near the Money | $2.35Near the Money | $2.23Near the Money | $0.13Near the Money | 38Near the Money | 1,168Near the Money | AFLIn the Money | $2.20In the Money | $2.30In the Money | $2.50In the Money | $0.35In the Money | 14In the Money | 391In the Money | |
AFLOut of the Money | $1.10Out of the Money | $1.30Out of the Money | $1.17Out of the Money | $0.12Out of the Money | 34Out of the Money | 1,491Out of the Money | AFLIn the Money | $3.60In the Money | $3.80In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
AFLOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 5Out of the Money | 2,041Out of the Money | AFLIn the Money | $3.80In the Money | $7.80In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
AFLOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 1Out of the Money | 45Out of the Money | AFLIn the Money | $6.00In the Money | $10.20In 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 | $1.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | AFLIn the Money | $8.50In the Money | $12.70In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $13.50In the Money | $17.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $18.50In the Money | $22.80In 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 | $23.50In the Money | $27.80In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $28.50In the Money | $32.80In the Money | $32.88In 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 | $33.50In the Money | $37.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |