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 | $67.60In the Money | $71.90In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
AFLIn the Money | $65.20In the Money | $69.20In 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 | $62.60In the Money | $66.60In 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 | $60.10In the Money | $64.20In 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 | $55.30In the Money | $59.30In 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 | $50.20In the Money | $54.30In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 1In 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 | 9Out of the Money | |
AFLIn the Money | $45.20In the Money | $49.40In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
AFLIn the Money | $40.50In the Money | $44.50In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
AFLIn the Money | $38.00In the Money | $40.40In the Money | $21.43In the Money | $0.00In the Money | ---In the Money | 5In 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 | 19Out of the Money | |
AFLIn the Money | $35.60In the Money | $38.20In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | AFLOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
AFLIn the Money | $33.10In the Money | $36.10In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | AFLOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
AFLIn the Money | $30.40In the Money | $33.40In the Money | $29.84In the Money | $0.00In the Money | ---In the Money | 220In the Money | AFLOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 4Out of the Money | 103Out of the Money | |
AFLIn the Money | $28.10In the Money | $31.10In the Money | $22.73In the Money | $0.00In the Money | ---In the Money | 82In the Money | AFLOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 4Out of the Money | 125Out of the Money | |
AFLIn the Money | $27.10In the Money | $28.30In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 459In the Money | AFLOut of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.23Out of the Money | $0.03Out of the Money | 8Out of the Money | 446Out of the Money | |
AFLIn the Money | $23.70In the Money | $26.20In the Money | $22.94In the Money | $0.00In the Money | ---In the Money | 465In the Money | AFLOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
AFLIn the Money | $21.10In the Money | $24.40In the Money | $21.58In the Money | $0.00In the Money | ---In the Money | 989In the Money | AFLOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
AFLIn the Money | $20.10In the Money | $20.60In the Money | $18.16In the Money | $0.00In the Money | ---In the Money | 905In the Money | AFLOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 2Out of the Money | 401Out of the Money | |
AFLIn the Money | $17.30In the Money | $18.00In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 978In the Money | AFLOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $-0.04Out of the Money | 6Out of the Money | 431Out of the Money | |
AFLIn the Money | $14.40In the Money | $15.70In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 290In the Money | AFLOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
AFLIn the Money | $12.00In the Money | $13.70In the Money | $13.00In the Money | $1.95In the Money | 9In the Money | 2,130In the Money | AFLOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 1Out of the Money | 233Out of the Money | |
AFLIn the Money | $8.70In the Money | $9.10In the Money | $8.94In the Money | $1.64In the Money | 24In the Money | 413In the Money | AFLOut of the Money | $1.20Out of the Money | $1.35Out of the Money | $1.37Out of the Money | $-0.04Out of the Money | 5Out of the Money | 588Out of the Money | |
AFLUnderlying issue's last price | $5.00Underlying issue's last price | $5.30Underlying issue's last price | $5.24Underlying issue's last price | $1.04Underlying issue's last price | 67Underlying issue's last price | 481Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | AFLUnderlying issue's last price | $2.55Underlying issue's last price | $2.70Underlying issue's last price | $2.55Underlying issue's last price | $-0.45Underlying issue's last price | 91Underlying issue's last price | 1,048Underlying issue's last price |
AFLOut of the Money | $2.40Out of the Money | $2.45Out of the Money | $2.43Out of the Money | $0.53Out of the Money | 189Out of the Money | 2,546Out of the Money | AFLIn the Money | $4.70In the Money | $5.10In the Money | $4.59In the Money | $-1.69In the Money | 1In the Money | 35In the Money | |
AFLOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.78Out of the Money | $0.14Out of the Money | 161Out of the Money | 383Out of the Money | AFLIn the Money | $8.30In the Money | $10.40In the Money | $32.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 5Out of the Money | 46Out of the Money | AFLIn the Money | $11.20In the Money | $14.80In the Money | $15.45In 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 | $17.00In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | AFLIn the Money | $21.90In the Money | $24.90In 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 | $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 |