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 | $44.00In the Money | $47.90In 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 | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
AFLIn the Money | $41.50In the Money | $45.40In 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 | $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 | $39.00In the Money | $42.90In 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 | $1.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $36.50In the Money | $40.60In 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 | $2.10Out 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 | $38.10In the Money | $32.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | AFLOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $29.00In the Money | $32.90In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | AFLOut of the Money | $0.00Out of the Money | $2.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
AFLIn the Money | $24.00In the Money | $28.10In the Money | $23.89In the Money | $0.00In the Money | ---In the Money | 4In the Money | AFLOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
AFLIn the Money | $19.00In the Money | $23.10In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | AFLOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
AFLIn the Money | $16.50In the Money | $20.60In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
AFLIn the Money | $14.00In the Money | $18.10In the Money | $13.94In the Money | $0.00In the Money | ---In the Money | 38In the Money | AFLOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
AFLIn the Money | $13.00In the Money | $17.10In 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 | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
AFLIn the Money | $12.00In the Money | $16.20In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
AFLIn the Money | $11.50In the Money | $15.60In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 25In the Money | AFLOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
AFLIn the Money | $11.00In the Money | $15.10In 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 | $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 | $10.00In the Money | $14.00In the Money | $12.10In the Money | $12.10In the Money | 2In the Money | ---In the Money | AFLOut of the Money | $0.00Out 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 | $9.00In the Money | $13.00In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 387In the Money | AFLOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 372Out of the Money | |
AFLIn the Money | $8.00In the Money | $12.00In 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 | $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 | $7.00In the Money | $11.00In 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 | $0.45Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 3Out of the Money | 122Out of the Money | |
AFLIn the Money | $6.50In the Money | $10.50In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 595In the Money | AFLOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
AFLIn the Money | $6.10In the Money | $10.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
AFLIn the Money | $5.10In the Money | $9.00In 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 | $0.40Out of the Money | $0.40Out of the Money | $0.25Out of the Money | 1Out of the Money | 2Out of the Money | |
AFLIn the Money | $4.70In the Money | $6.80In the Money | $6.60In the Money | $1.42In the Money | 10In the Money | 949In the Money | AFLOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 765Out of the Money | |
AFLIn the Money | $3.10In the Money | $7.10In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 1Out of the Money | 214Out of the Money | |
AFLIn the Money | $2.10In the Money | $6.10In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 152In the Money | AFLOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 770Out of the Money | |
AFLIn the Money | $1.60In the Money | $5.60In the Money | $3.85In the Money | $0.25In the Money | 6In the Money | 2,270In the Money | AFLOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,250Out of the Money | |
AFLIn the Money | $1.45In the Money | $5.00In the Money | $3.60In the Money | $1.33In the Money | 3In the Money | 78In the Money | AFLNear the Money | $0.05Near the Money | $0.15Near the Money | $0.40Near the Money | $0.00Near the Money | ---Near the Money | 92Near the Money | |
AFLIn the Money | $1.05In the Money | $2.15In the Money | $2.07In the Money | $0.00In the Money | ---In the Money | 329In the Money | AFLNear the Money | $0.10Near the Money | $0.20Near the Money | $0.10Near the Money | $-0.08Near the Money | 2Near the Money | 43Near the Money | |
AFLUnderlying issue's last price | $1.10Underlying issue's last price | $1.30Underlying issue's last price | $1.36Underlying issue's last price | $0.07Underlying issue's last price | 376Underlying issue's last price | 2,182Underlying issue's last price | Filter Table By Strike Price of$85.00Underlying issue's last price | AFLUnderlying issue's last price | $0.20Underlying issue's last price | $0.35Underlying issue's last price | $0.15Underlying issue's last price | $-0.10Underlying issue's last price | 3Underlying issue's last price | 1,996Underlying issue's last price |
AFLNear the Money | $0.50Near the Money | $0.60Near the Money | $0.54Near the Money | $-0.10Near the Money | 35Near the Money | 591Near the Money | AFLIn the Money | $0.55In the Money | $0.70In the Money | $0.65In the Money | $0.10In the Money | 12In the Money | 162In the Money | |
AFLNear the Money | $0.15Near the Money | $0.25Near the Money | $0.20Near the Money | $0.00Near the Money | 4Near the Money | 1,737Near the Money | AFLIn the Money | $1.20In the Money | $1.35In the Money | $0.97In the Money | $-2.03In the Money | 4In the Money | 66In the Money | |
AFLNear the Money | $0.05Near the Money | $0.15Near the Money | $0.15Near the Money | $0.05Near the Money | 41Near the Money | 1,995Near the Money | AFLIn the Money | $1.20In the Money | $2.80In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
AFLNear the Money | $0.00Near the Money | $0.15Near the Money | $0.05Near the Money | $-0.05Near the Money | 7Near the Money | 4Near the Money | AFLIn the Money | $1.40In the Money | $2.45In 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 | $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 | $1.55In the Money | $5.00In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.10Out of the Money | 2Out of the Money | 1,523Out of the Money | AFLIn the Money | $2.05In the Money | $6.00In the Money | $4.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | AFLIn the Money | $3.00In the Money | $7.00In 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 | $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 | $4.10In the Money | $8.00In 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 | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | AFLIn the Money | $4.60In the Money | $8.50In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
AFLOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | AFLIn the Money | $5.10In the Money | $8.90In 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 | $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 | $6.10In the Money | $10.00In 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 | $0.55Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 398Out of the Money | AFLIn the Money | $7.00In the Money | $11.00In 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 | $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 | $8.00In the Money | $12.00In 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 | $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 | $9.00In the Money | $13.00In 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 | $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 | $10.00In the Money | $14.00In 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 | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | AFLIn the Money | $11.90In the Money | $16.00In 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 | $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 | $16.90In the Money | $21.00In 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 | $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 | $22.10In the Money | $26.00In 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 | $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 | $26.90In the Money | $31.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |