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 | $78.80In the Money | $82.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AFLIn the Money | $76.30In the Money | $80.30In the Money | $41.88In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
AFLIn the Money | $73.60In the Money | $77.80In the Money | $49.13In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
AFLIn the Money | $71.10In the Money | $75.40In the Money | $50.37In 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 | $68.80In the Money | $72.90In the Money | $41.22In the Money | $0.00In the Money | ---In the Money | 7In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
AFLIn the Money | $66.50In the Money | $70.40In 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 | 5Out of the Money | |
AFLIn the Money | $63.70In the Money | $67.90In the Money | $37.45In 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 | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
AFLIn the Money | $61.70In the Money | $65.50In the Money | $34.15In the Money | $0.00In the Money | ---In the Money | 16In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
AFLIn the Money | $58.90In the Money | $63.00In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | AFLOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 408Out of the Money | |
AFLIn the Money | $56.50In the Money | $60.30In the Money | $36.55In the Money | $0.00In the Money | ---In the Money | 34In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,007Out of the Money | |
AFLIn the Money | $53.90In the Money | $58.10In the Money | $50.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
AFLIn the Money | $51.40In the Money | $55.60In the Money | $24.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | AFLOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
AFLIn the Money | $50.80In the Money | $52.40In the Money | $41.58In the Money | $0.00In the Money | ---In the Money | 1,112In the Money | AFLOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,755Out of the Money | |
AFLIn the Money | $46.50In the Money | $50.70In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 1,540In 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 | 1,708Out of the Money | |
AFLIn the Money | $44.00In the Money | $48.10In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 622In the Money | AFLOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 8Out of the Money | 191Out of the Money | |
AFLIn the Money | $41.50In the Money | $45.70In the Money | $18.61In the Money | $0.00In the Money | ---In the Money | 8In the Money | AFLOut of the Money | $0.05Out of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.44Out of the Money | 8Out of the Money | 935Out of the Money | |
AFLIn the Money | $39.70In the Money | $43.40In the Money | $41.83In the Money | $0.00In the Money | ---In the Money | 1,894In the Money | AFLOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,324Out of the Money | |
AFLIn the Money | $36.70In the Money | $40.80In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 433In the Money | AFLOut of the Money | $0.10Out of the Money | $0.65Out of the Money | $0.22Out of the Money | $-0.44Out of the Money | 20Out of the Money | 735Out of the Money | |
AFLIn the Money | $35.90In the Money | $36.90In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 933In the Money | AFLOut of the Money | $0.10Out of the Money | $0.70Out of the Money | $0.25Out of the Money | $0.20Out of the Money | 1Out of the Money | 1,502Out of the Money | |
AFLIn the Money | $31.80In the Money | $35.90In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 45In the Money | AFLOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.29Out of the Money | $-0.33Out of the Money | 28Out of the Money | 315Out of the Money | |
AFLIn the Money | $31.00In the Money | $32.20In the Money | $30.60In the Money | $0.00In the Money | ---In the Money | 1,178In the Money | AFLOut of the Money | $0.15Out of the Money | $0.75Out of the Money | $0.69Out of the Money | $0.32Out of the Money | 8Out of the Money | 358Out of the Money | |
AFLIn the Money | $26.90In the Money | $31.10In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 300In the Money | AFLOut of the Money | $0.15Out of the Money | $0.80Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
AFLIn the Money | $25.20In the Money | $28.00In the Money | $26.40In the Money | $0.90In the Money | 2In the Money | 2,080In the Money | AFLOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.43Out of the Money | $-0.02Out of the Money | 8Out of the Money | 581Out of the Money | |
AFLIn the Money | $24.10In the Money | $24.50In the Money | $24.50In the Money | $3.50In the Money | 5In the Money | 556In the Money | AFLOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | |
AFLIn the Money | $21.80In the Money | $22.60In the Money | $22.20In the Money | $1.10In the Money | 1In the Money | 2,415In the Money | AFLOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 557Out of the Money | |
AFLIn the Money | $19.50In the Money | $19.80In the Money | $19.80In the Money | $2.90In the Money | 1In the Money | 205In the Money | AFLOut of the Money | $0.65Out of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
AFLIn the Money | $17.20In the Money | $17.50In the Money | $17.00In the Money | $0.94In the Money | 1In the Money | 1,772In the Money | AFLOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.15Out of the Money | 13Out of the Money | 165Out of the Money | |
AFLIn the Money | $15.00In the Money | $15.30In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 359In the Money | AFLOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
AFLIn the Money | $12.80In the Money | $15.00In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 1,698In the Money | AFLOut of the Money | $1.45Out of the Money | $1.60Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
AFLIn the Money | $7.80In the Money | $9.20In the Money | $9.00In the Money | $1.13In the Money | 11In the Money | 957In the Money | AFLOut of the Money | $2.45Out of the Money | $2.60Out of the Money | $2.55Out of the Money | $-0.05Out of the Money | 8Out of the Money | 419Out of the Money | |
AFLUnderlying issue's last price | $5.70Underlying issue's last price | $5.90Underlying issue's last price | $5.27Underlying issue's last price | $0.07Underlying issue's last price | 20Underlying issue's last price | 527Underlying issue's last price | Filter Table By Strike Price of$110.00Underlying issue's last price | AFLUnderlying issue's last price | $4.10Underlying issue's last price | $4.40Underlying issue's last price | $4.10Underlying issue's last price | $-0.30Underlying issue's last price | 1Underlying issue's last price | 639Underlying issue's last price |
AFLOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.40Out of the Money | $0.19Out of the Money | 12Out of the Money | 599Out of the Money | AFLIn the Money | $6.60In the Money | $7.00In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
AFLOut of the Money | $1.60Out of the Money | $1.75Out of the Money | $1.45Out of the Money | $-0.22Out of the Money | 1Out of the Money | 248Out of the Money | AFLIn the Money | $9.80In the Money | $10.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
AFLOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | AFLIn the Money | $14.30In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | AFLIn the Money | $17.80In the Money | $21.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.05Out 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 | $22.50In the Money | $25.90In 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 | $27.40In the Money | $31.50In 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 | $32.40In the Money | $36.60In 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 | $37.40In the Money | $41.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |