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 | $50.10In the Money | $54.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $44.90In the Money | $49.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $39.90In the Money | $44.20In 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 | $35.20In the Money | $39.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
AFLIn the Money | $30.20In the Money | $34.10In 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 | $25.10In the Money | $29.20In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
AFLIn the Money | $20.70In the Money | $23.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | AFLOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AFLIn the Money | $17.80In the Money | $20.70In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
AFLIn the Money | $15.30In the Money | $18.70In the Money | $15.60In the Money | $1.10In the Money | 1In the Money | 7In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
AFLIn the Money | $13.50In the Money | $16.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
AFLIn the Money | $13.20In the Money | $15.00In the Money | $8.92In the Money | $0.00In the Money | ---In the Money | 12In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AFLIn the Money | $12.50In the Money | $15.80In 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 | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
AFLIn the Money | $12.80In the Money | $13.90In 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 | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
AFLIn the Money | $11.80In the Money | $12.40In the Money | $10.57In the Money | $0.00In the Money | ---In the Money | 28In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 22Out of the Money | 666Out of the Money | |
AFLIn the Money | $11.00In 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 | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AFLIn the Money | $9.70In the Money | $10.90In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | AFLOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AFLIn the Money | $8.00In the Money | $9.60In 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 | $8.10In the Money | $9.30In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $7.10In the Money | $7.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 1,303In the Money | AFLOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 27Out of the Money | 466Out of the Money | |
AFLIn the Money | $5.90In the Money | $6.60In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | AFLOut of the Money | $0.20Out of the Money | $0.90Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $5.40In the Money | $5.60In the Money | $5.00In the Money | $1.20In the Money | 1In the Money | 15In the Money | AFLOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
AFLIn the Money | $2.75In the Money | $4.70In the Money | $4.70In the Money | $1.10In the Money | 3In the Money | 6In the Money | AFLOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $-0.25Out of the Money | 1Out of the Money | 38Out of the Money | |
AFLIn the Money | $2.40In the Money | $3.90In the Money | $3.80In the Money | $0.94In the Money | 108In the Money | 343In the Money | AFLNear the Money | $0.55Near the Money | $1.20Near the Money | $0.58Near the Money | $-0.57Near the Money | 16Near the Money | 212Near the Money | |
AFLIn the Money | $2.65In the Money | $3.10In the Money | $3.10In the Money | $0.86In the Money | 196In the Money | 2,394In the Money | AFLNear the Money | $0.75Near the Money | $0.90Near the Money | $0.78Near the Money | $-0.52Near the Money | 286Near the Money | 395Near the Money | |
AFLUnderlying issue's last price | $2.25Underlying issue's last price | $2.40Underlying issue's last price | $2.15Underlying issue's last price | $0.60Underlying issue's last price | 47Underlying issue's last price | 210Underlying issue's last price | Filter Table By Strike Price of$111.00Underlying issue's last price | AFLUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.40Underlying issue's last price | $-0.55Underlying issue's last price | 86Underlying issue's last price | 89Underlying issue's last price |
AFLNear the Money | $1.65Near the Money | $1.75Near the Money | $1.38Near the Money | $0.23Near the Money | 205Near the Money | 87Near the Money | AFLIn the Money | $1.45In the Money | $1.65In the Money | $2.10In the Money | $-0.66In the Money | 1In the Money | 1In the Money | |
AFLNear the Money | $1.15Near the Money | $1.25Near the Money | $1.23Near the Money | $0.38Near the Money | 26Near the Money | 264Near the Money | AFLIn the Money | $1.95In the Money | $2.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLNear the Money | $0.75Near the Money | $0.85Near the Money | $0.70Near the Money | $0.35Near the Money | 60Near the Money | 9Near the Money | AFLIn the Money | $2.05In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.52Out of the Money | $0.12Out of the Money | 138Out of the Money | 1,375Out of the Money | AFLIn the Money | $2.60In the Money | $3.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
AFLOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | AFLIn the Money | $4.10In the Money | $4.90In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AFLIn the Money | $5.00In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $4.10In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $5.70In the Money | $8.80In 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 | 76Out of the Money | 30Out of the Money | AFLIn the Money | $7.30In the Money | $10.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | 25Out of the Money | AFLIn the Money | $11.60In 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 | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | AFLIn the Money | $16.60In the Money | $18.60In 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 | $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 | ---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 | $26.00In the Money | $30.10In 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 | $31.00In the Money | $35.10In 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 | $36.00In the Money | $40.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |